Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.64 21.73 21.42 21.53 12,741 +0.06(+0.28%)
Mar 30, 2006 21.76 21.76 21.47 21.47 5,836 +0.01(+0.06%)
Mar 29, 2006 20.63 21.46 20.63 21.46 16,769 +0.73(+3.52%)
Mar 28, 2006 20.80 20.92 20.68 20.73 10,110 +0.05(+0.24%)
Mar 27, 2006 20.68 20.85 20.68 20.68 10,850 -0.04(-0.18%)
Mar 24, 2006 20.62 21.01 20.56 20.72 33,045 -0.05(-0.23%)
Mar 23, 2006 21.11 21.11 20.75 20.77 9,617 -0.46(-2.18%)
Mar 22, 2006 21.43 21.50 21.11 21.23 22,687 -0.06(-0.29%)
Mar 21, 2006 21.34 21.41 21.19 21.29 23,263 -0.05(-0.23%)
Mar 20, 2006 21.17 21.43 21.17 21.34 21,947 +0.05(+0.23%)
Mar 17, 2006 22.13 22.13 21.29 21.29 31,154 -0.07(-0.34%)
Mar 16, 2006 21.47 21.69 21.29 21.36 10,850 +0.00(+0.00%)
Mar 15, 2006 21.35 21.39 21.26 21.36 27,044 -0.07(-0.34%)
Mar 14, 2006 21.61 21.63 21.37 21.43 24,824 -0.17(-0.79%)
Mar 13, 2006 21.90 21.90 21.59 21.61 31,565 -0.40(-1.82%)
Mar 10, 2006 21.90 22.16 21.90 22.01 8,302 +0.05(+0.22%)
Mar 09, 2006 22.02 22.12 21.96 21.96 8,713 -0.07(-0.33%)
Mar 08, 2006 21.69 22.03 21.69 22.03 17,344 +0.33(+1.51%)
Mar 07, 2006 21.71 21.79 21.64 21.70 13,645 -0.13(-0.61%)
Mar 06, 2006 21.84 21.84 21.65 21.84 6,000 +0.16(+0.73%)
Mar 03, 2006 21.75 21.78 21.63 21.68 5,014 -0.18(-0.83%)
Mar 02, 2006 21.62 21.86 21.59 21.86 14,878 +0.15(+0.67%)
Mar 01, 2006 21.71 21.71 21.61 21.71 10,275 +0.00(+0.00%)
Feb 28, 2006 21.79 21.98 21.65 21.71 19,646 -0.07(-0.34%)
Feb 27, 2006 21.91 21.98 21.79 21.79 17,262 -0.21(-0.94%)
Feb 24, 2006 21.99 22.02 21.87 21.99 29,346 -0.01(-0.06%)
Feb 23, 2006 22.13 22.13 21.90 22.01 16,440 +0.00(+0.00%)
Feb 22, 2006 22.23 22.25 21.92 22.01 19,728 -0.22(-0.99%)
Feb 21, 2006 21.96 22.23 21.96 22.23 12,576 +0.15(+0.66%)
Feb 17, 2006 21.91 22.12 21.91 22.08 7,480 +0.11(+0.50%)
Feb 16, 2006 21.91 22.07 21.91 21.97 10,275 +0.04(+0.17%)
Feb 15, 2006 22.20 22.38 21.90 21.93 21,536 -0.18(-0.83%)
Feb 14, 2006 21.92 22.13 21.91 22.12 7,891 +0.21(+0.94%)
Feb 13, 2006 22.03 22.04 21.46 21.91 37,073 -0.12(-0.55%)
Feb 10, 2006 22.21 22.29 21.91 22.03 25,071 -0.18(-0.82%)
Feb 09, 2006 22.20 22.51 22.20 22.21 19,317 -0.02(-0.11%)
Feb 08, 2006 22.35 22.35 22.20 22.24 24,989 -0.11(-0.49%)
Feb 07, 2006 22.52 22.52 22.21 22.35 11,261 +0.00(+0.00%)
Feb 06, 2006 22.36 22.69 22.20 22.35 18,331 +0.09(+0.38%)
Feb 03, 2006 22.20 22.34 22.20 22.26 7,809 +0.06(+0.27%)
Feb 02, 2006 22.26 22.26 22.20 22.20 7,480 -0.16(-0.71%)
Feb 01, 2006 22.26 22.36 22.20 22.36 11,754 +0.01(+0.05%)
Jan 31, 2006 22.32 22.35 21.90 22.35 21,619 +0.13(+0.60%)
Jan 30, 2006 22.26 22.29 22.20 22.21 9,864 -0.05(-0.22%)
Jan 27, 2006 22.27 22.35 22.20 22.26 11,343 +0.04(+0.16%)
Jan 26, 2006 22.27 22.41 22.23 22.23 13,645 -0.04(-0.16%)
Jan 25, 2006 22.51 22.51 22.23 22.26 12,741 -0.23(-1.03%)
Jan 24, 2006 22.43 22.51 22.32 22.49 7,809 +0.24(+1.09%)
Jan 23, 2006 22.32 22.47 22.21 22.25 17,344 -0.13(-0.60%)
Jan 20, 2006 22.63 22.87 22.26 22.38 34,853 -0.26(-1.13%)
Jan 19, 2006 22.63 22.85 22.63 22.64 5,507 +0.02(+0.11%)
Jan 18, 2006 22.51 22.71 22.51 22.61 10,932 -0.04(-0.16%)
Jan 17, 2006 22.52 22.75 22.52 22.65 9,288 +0.12(+0.54%)
Jan 13, 2006 21.90 22.63 21.90 22.53 13,892 +0.63(+2.89%)
Jan 12, 2006 22.21 22.36 21.90 21.90 26,551 -0.34(-1.53%)
Jan 11, 2006 22.87 22.93 22.24 22.24 12,165 -0.75(-3.28%)
Jan 10, 2006 22.75 22.99 22.75 22.99 4,932 +0.17(+0.75%)
Jan 09, 2006 22.88 23.11 22.81 22.82 8,631 -0.06(-0.27%)
Jan 06, 2006 22.57 23.04 22.55 22.88 8,302 +0.40(+1.79%)
Jan 05, 2006 22.69 22.69 22.38 22.48 11,672 -0.23(-1.02%)
Jan 04, 2006 22.20 22.71 22.20 22.71 16,851 +0.50(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.