Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.20 22.20 21.68 21.72 8,832,120 -0.12(-0.55%)
Mar 30, 2006 22.09 22.19 21.68 21.84 8,441,540 -0.40(-1.81%)
Mar 29, 2006 22.09 22.30 22.01 22.25 4,981,353 +0.21(+0.97%)
Mar 28, 2006 22.17 22.34 21.89 22.03 6,863,880 -0.13(-0.59%)
Mar 27, 2006 22.51 22.52 22.16 22.16 4,023,410 -0.34(-1.50%)
Mar 24, 2006 22.57 22.76 22.46 22.50 3,651,336 -0.11(-0.47%)
Mar 23, 2006 22.85 22.85 22.54 22.61 6,063,240 -0.12(-0.52%)
Mar 22, 2006 21.99 22.79 21.99 22.73 4,737,606 +0.29(+1.30%)
Mar 21, 2006 22.70 22.76 22.32 22.43 4,985,736 -0.34(-1.48%)
Mar 20, 2006 23.02 23.13 22.74 22.77 4,395,484 -0.18(-0.81%)
Mar 17, 2006 23.22 23.24 22.92 22.96 6,029,393 -0.19(-0.83%)
Mar 16, 2006 23.00 23.35 23.00 23.15 4,601,488 +0.12(+0.52%)
Mar 15, 2006 23.06 23.09 22.78 23.03 4,344,591 -0.05(-0.21%)
Mar 14, 2006 22.79 23.14 22.69 23.08 4,454,655 +0.32(+1.41%)
Mar 13, 2006 22.79 22.84 22.64 22.76 3,533,481 -0.02(-0.11%)
Mar 10, 2006 22.50 22.98 22.46 22.78 6,513,965 +0.33(+1.46%)
Mar 09, 2006 22.66 22.78 22.40 22.46 3,527,393 -0.18(-0.80%)
Mar 08, 2006 22.61 22.79 22.06 22.64 7,444,149 +0.09(+0.38%)
Mar 07, 2006 22.61 22.61 22.31 22.55 8,412,563 +0.02(+0.07%)
Mar 06, 2006 23.31 23.37 22.51 22.53 5,655,128 -0.88(-3.77%)
Mar 03, 2006 23.21 23.58 23.10 23.42 6,713,395 +0.21(+0.88%)
Mar 02, 2006 22.98 23.27 22.78 23.21 5,177,617 +0.03(+0.12%)
Mar 01, 2006 23.39 23.40 23.06 23.18 7,831,807 -0.27(-1.16%)
Feb 28, 2006 23.84 23.78 23.22 23.45 10,728,770 -0.39(-1.64%)
Feb 27, 2006 23.54 23.96 23.52 23.84 5,550,178 +0.39(+1.66%)
Feb 24, 2006 23.48 23.56 23.39 23.45 4,370,403 -0.05(-0.21%)
Feb 23, 2006 23.45 23.66 23.29 23.50 6,089,782 +0.05(+0.23%)
Feb 22, 2006 23.47 23.53 23.32 23.45 5,110,167 +0.18(+0.79%)
Feb 21, 2006 22.99 23.36 22.93 23.26 7,568,823 +0.29(+1.25%)
Feb 17, 2006 22.69 22.98 22.60 22.98 8,694,784 +0.19(+0.85%)
Feb 16, 2006 22.96 23.01 22.63 22.78 7,330,920 -0.22(-0.96%)
Feb 15, 2006 22.96 23.27 22.79 23.01 5,074,128 +0.00(+0.02%)
Feb 14, 2006 22.79 23.03 22.35 23.00 7,632,621 +0.17(+0.76%)
Feb 13, 2006 23.04 23.12 22.81 22.83 7,861,514 -0.35(-1.52%)
Feb 10, 2006 22.96 23.38 22.84 23.18 10,485,023 +0.39(+1.69%)
Feb 09, 2006 22.46 22.99 22.38 22.80 8,438,618 +0.30(+1.31%)
Feb 08, 2006 22.70 22.74 22.42 22.50 5,046,369 -0.25(-1.12%)
Feb 07, 2006 22.89 22.94 22.60 22.76 5,578,424 -0.26(-1.14%)
Feb 06, 2006 22.83 23.14 22.83 23.02 6,044,734 +0.03(+0.14%)
Feb 03, 2006 23.06 23.16 22.63 22.99 7,745,607 -0.07(-0.32%)
Feb 02, 2006 23.52 23.58 22.93 23.06 6,300,900 -0.44(-1.87%)
Feb 01, 2006 23.37 23.59 23.22 23.50 5,392,388 -0.08(-0.35%)
Jan 31, 2006 23.30 23.69 23.19 23.58 10,936,965 +0.29(+1.23%)
Jan 30, 2006 23.66 23.60 23.19 23.29 7,346,991 -0.37(-1.54%)
Jan 27, 2006 23.52 24.14 23.50 23.66 9,858,488 +0.14(+0.59%)
Jan 26, 2006 23.76 24.00 23.37 23.52 8,730,336 -0.23(-0.99%)
Jan 25, 2006 23.88 24.60 23.72 23.75 10,555,639 -0.42(-1.73%)
Jan 24, 2006 23.98 24.17 23.70 24.17 9,302,082 +0.13(+0.53%)
Jan 23, 2006 23.90 24.10 23.81 24.04 7,276,375 +0.23(+0.97%)
Jan 20, 2006 23.77 24.05 23.60 23.81 9,447,941 +0.08(+0.33%)
Jan 19, 2006 23.62 23.74 23.50 23.74 5,112,115 +0.09(+0.38%)
Jan 18, 2006 23.40 23.77 23.35 23.65 10,873,411 +0.25(+1.05%)
Jan 17, 2006 22.77 23.42 22.74 23.40 6,271,679 +0.44(+1.90%)
Jan 13, 2006 22.60 23.09 22.57 22.96 7,497,476 +0.51(+2.29%)
Jan 12, 2006 22.45 22.53 22.30 22.45 7,695,445 +0.00(+0.02%)
Jan 11, 2006 22.46 22.60 22.31 22.45 8,687,966 -0.12(-0.53%)
Jan 10, 2006 22.96 22.96 22.33 22.57 6,739,450 -0.16(-0.69%)
Jan 09, 2006 22.72 22.77 22.49 22.72 6,953,246 -0.06(-0.25%)
Jan 06, 2006 22.44 22.78 22.33 22.78 4,430,792 +0.44(+1.99%)
Jan 05, 2006 22.44 22.53 22.26 22.34 5,105,540 -0.09(-0.42%)
Jan 04, 2006 22.53 22.53 22.02 22.43 6,337,912 +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.