Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.56 32.56 31.79 31.85 6,023,422 -0.17(-0.55%)
Mar 30, 2006 32.40 32.53 31.79 32.03 5,757,050 -0.59(-1.81%)
Mar 29, 2006 32.40 32.70 32.28 32.62 3,397,236 +0.31(+0.97%)
Mar 28, 2006 32.50 32.76 32.10 32.31 4,681,101 -0.19(-0.59%)
Mar 27, 2006 33.01 33.02 32.49 32.50 2,743,927 -0.49(-1.50%)
Mar 24, 2006 33.09 33.37 32.93 32.99 2,490,177 -0.16(-0.47%)
Mar 23, 2006 33.51 33.51 33.05 33.15 4,135,072 -0.17(-0.52%)
Mar 22, 2006 32.24 33.41 32.24 33.32 3,231,002 +0.43(+1.30%)
Mar 21, 2006 33.29 33.38 32.73 32.90 3,400,225 -0.49(-1.48%)
Mar 20, 2006 33.75 33.91 33.35 33.39 2,997,678 -0.27(-0.81%)
Mar 17, 2006 34.05 34.08 33.60 33.66 4,111,989 -0.28(-0.83%)
Mar 16, 2006 33.72 34.23 33.72 33.94 3,138,171 +0.17(+0.52%)
Mar 15, 2006 33.81 33.86 33.40 33.77 2,962,970 -0.07(-0.21%)
Mar 14, 2006 33.42 33.93 33.26 33.84 3,038,032 +0.47(+1.41%)
Mar 13, 2006 33.41 33.49 33.20 33.37 2,409,800 -0.04(-0.11%)
Mar 10, 2006 33.00 33.69 32.93 33.41 4,442,462 +0.48(+1.46%)
Mar 09, 2006 33.22 33.40 32.85 32.93 2,405,649 -0.27(-0.80%)
Mar 08, 2006 33.15 33.41 32.34 33.19 5,076,839 +0.13(+0.38%)
Mar 07, 2006 33.15 33.15 32.72 33.06 5,737,288 +0.02(+0.07%)
Mar 06, 2006 34.19 34.27 33.01 33.04 3,856,743 -1.29(-3.77%)
Mar 03, 2006 34.03 34.58 33.88 34.34 4,578,471 +0.30(+0.88%)
Mar 02, 2006 33.69 34.12 33.41 34.03 3,531,086 +0.04(+0.12%)
Mar 01, 2006 34.29 34.31 33.81 33.99 5,341,218 -0.40(-1.16%)
Feb 28, 2006 34.96 34.87 34.04 34.39 7,316,919 -0.57(-1.64%)
Feb 27, 2006 34.52 35.13 34.49 34.96 3,785,169 +0.57(+1.66%)
Feb 24, 2006 34.43 34.55 34.29 34.39 2,980,573 -0.07(-0.21%)
Feb 23, 2006 34.38 34.70 34.14 34.46 4,153,173 +0.08(+0.23%)
Feb 22, 2006 34.41 34.50 34.19 34.38 3,485,085 +0.27(+0.79%)
Feb 21, 2006 33.70 34.25 33.62 34.11 5,161,865 +0.42(+1.25%)
Feb 17, 2006 33.27 33.69 33.14 33.69 5,929,760 +0.28(+0.85%)
Feb 16, 2006 33.67 33.74 33.19 33.41 4,999,618 -0.33(-0.96%)
Feb 15, 2006 33.66 34.12 33.41 33.73 3,460,507 +0.01(+0.02%)
Feb 14, 2006 33.42 33.78 32.77 33.73 5,205,375 +0.25(+0.76%)
Feb 13, 2006 33.78 33.91 33.45 33.47 5,361,478 -0.52(-1.52%)
Feb 10, 2006 33.66 34.29 33.49 33.99 7,150,686 +0.57(+1.69%)
Feb 09, 2006 32.93 33.72 32.82 33.43 5,755,057 +0.43(+1.31%)
Feb 08, 2006 33.28 33.34 32.87 32.99 3,441,576 -0.37(-1.12%)
Feb 07, 2006 33.57 33.64 33.14 33.37 3,804,432 -0.39(-1.14%)
Feb 06, 2006 33.48 33.93 33.48 33.75 4,122,451 +0.05(+0.14%)
Feb 03, 2006 33.81 33.96 33.18 33.70 5,282,430 -0.11(-0.32%)
Feb 02, 2006 34.48 34.58 33.62 33.81 4,297,154 -0.64(-1.87%)
Feb 01, 2006 34.26 34.59 34.04 34.46 3,677,557 -0.12(-0.35%)
Jan 31, 2006 34.16 34.74 34.00 34.58 7,458,906 +0.42(+1.23%)
Jan 30, 2006 34.70 34.61 34.01 34.15 5,010,578 -0.54(-1.54%)
Jan 27, 2006 34.49 35.39 34.46 34.69 6,723,395 +0.20(+0.59%)
Jan 26, 2006 34.84 35.19 34.27 34.49 5,954,006 -0.34(-0.99%)
Jan 25, 2006 35.02 36.07 34.78 34.83 7,198,845 -0.61(-1.73%)
Jan 24, 2006 35.17 35.44 34.74 35.44 6,343,932 +0.19(+0.53%)
Jan 23, 2006 35.05 35.34 34.91 35.26 4,962,419 +0.34(+0.97%)
Jan 20, 2006 34.85 35.27 34.60 34.92 6,443,406 +0.11(+0.33%)
Jan 19, 2006 34.64 34.81 34.46 34.81 3,486,414 +0.13(+0.38%)
Jan 18, 2006 34.32 34.85 34.24 34.67 7,415,563 +0.36(+1.05%)
Jan 17, 2006 33.39 34.34 33.35 34.31 4,277,226 +0.64(+1.90%)
Jan 13, 2006 33.14 33.86 33.09 33.67 5,113,208 +0.75(+2.29%)
Jan 12, 2006 32.91 33.04 32.70 32.92 5,248,220 +0.01(+0.02%)
Jan 11, 2006 32.94 33.14 32.72 32.91 5,925,110 -0.17(-0.53%)
Jan 10, 2006 33.67 33.67 32.74 33.09 4,596,241 -0.23(-0.69%)
Jan 09, 2006 33.31 33.39 32.98 33.32 4,742,048 -0.08(-0.25%)
Jan 06, 2006 32.90 33.40 32.74 33.40 3,021,758 +0.65(+1.99%)
Jan 05, 2006 32.90 33.03 32.64 32.75 3,481,930 -0.14(-0.42%)
Jan 04, 2006 33.03 33.03 32.29 32.89 4,322,396 +0.00(+0.00%)
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.