Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.14 20.20 19.65 19.82 7,239,481 -0.30(-1.47%)
Mar 30, 2006 20.38 20.59 19.96 20.12 9,206,881 -0.37(-1.82%)
Mar 29, 2006 19.46 20.65 19.46 20.49 12,087,444 +1.09(+5.62%)
Mar 28, 2006 19.67 19.99 19.25 19.40 9,274,545 -0.40(-2.04%)
Mar 27, 2006 19.97 20.11 19.79 19.81 5,715,804 -0.20(-1.01%)
Mar 24, 2006 19.85 20.05 19.79 20.01 5,124,300 +0.18(+0.90%)
Mar 23, 2006 19.97 20.27 19.83 19.83 7,110,435 -0.32(-1.58%)
Mar 22, 2006 19.92 20.20 19.74 20.15 7,234,251 +0.15(+0.74%)
Mar 21, 2006 20.17 20.39 19.92 20.00 8,262,030 -0.15(-0.73%)
Mar 20, 2006 20.52 20.60 20.09 20.15 4,093,972 -0.25(-1.22%)
Mar 17, 2006 20.07 20.40 19.88 20.40 8,912,900 +0.28(+1.39%)
Mar 16, 2006 19.99 20.40 19.81 20.12 10,173,771 +0.14(+0.70%)
Mar 15, 2006 20.19 20.45 19.91 19.98 7,544,817 -0.14(-0.70%)
Mar 14, 2006 19.80 20.28 19.78 20.12 5,480,054 +0.26(+1.29%)
Mar 13, 2006 19.74 19.94 19.70 19.86 4,975,198 +0.14(+0.71%)
Mar 10, 2006 19.91 20.08 19.64 19.72 6,266,521 -0.19(-0.94%)
Mar 09, 2006 20.20 20.42 19.74 19.91 6,764,940 -0.11(-0.54%)
Mar 08, 2006 20.24 20.36 19.85 20.02 7,696,744 -0.30(-1.49%)
Mar 07, 2006 20.63 20.63 20.05 20.32 8,934,690 -0.35(-1.69%)
Mar 06, 2006 21.80 21.80 20.59 20.67 9,660,662 -0.90(-4.19%)
Mar 03, 2006 21.56 21.81 21.42 21.57 5,897,557 -0.03(-0.14%)
Mar 02, 2006 21.79 21.95 21.48 21.61 5,450,789 -0.21(-0.96%)
Mar 01, 2006 21.40 21.86 21.35 21.82 9,336,788 +0.58(+2.71%)
Feb 28, 2006 21.18 21.46 21.01 21.24 6,216,287 +0.06(+0.29%)
Feb 27, 2006 20.92 21.30 20.92 21.18 5,545,155 +0.27(+1.30%)
Feb 24, 2006 20.94 21.01 20.69 20.90 4,612,035 +0.01(+0.04%)
Feb 23, 2006 20.94 21.14 20.66 20.90 4,387,346 -0.09(-0.41%)
Feb 22, 2006 20.90 21.19 20.69 20.98 5,355,854 +0.18(+0.86%)
Feb 21, 2006 21.23 21.32 20.62 20.80 5,741,251 -0.33(-1.55%)
Feb 17, 2006 21.48 21.56 20.85 21.13 10,608,305 -0.36(-1.67%)
Feb 16, 2006 21.72 21.75 21.27 21.49 6,859,078 +0.04(+0.18%)
Feb 15, 2006 21.24 21.63 21.16 21.45 4,454,872 +0.12(+0.55%)
Feb 14, 2006 21.56 21.57 21.18 21.33 7,373,788 -0.26(-1.19%)
Feb 13, 2006 21.59 21.78 21.30 21.59 5,276,082 +0.02(+0.11%)
Feb 10, 2006 22.03 22.11 21.45 21.57 7,217,184 -0.51(-2.29%)
Feb 09, 2006 22.03 22.41 21.89 22.07 8,910,237 +0.12(+0.53%)
Feb 08, 2006 21.74 22.10 21.54 21.96 7,430,066 +0.78(+3.68%)
Feb 07, 2006 21.18 21.40 21.07 21.18 8,539,993 -0.13(-0.62%)
Feb 06, 2006 21.24 21.51 21.13 21.31 6,116,993 +0.02(+0.11%)
Feb 03, 2006 21.22 21.61 21.17 21.29 6,381,618 -0.23(-1.09%)
Feb 02, 2006 22.13 22.13 21.40 21.52 7,197,432 -0.58(-2.64%)
Feb 01, 2006 21.68 22.15 21.61 22.10 9,236,704 +0.18(+0.82%)
Jan 31, 2006 22.33 22.42 21.91 21.92 6,366,992 -0.51(-2.29%)
Jan 30, 2006 22.44 22.67 22.32 22.44 5,251,137 -0.01(-0.03%)
Jan 27, 2006 22.38 22.73 22.06 22.45 9,908,250 +0.27(+1.23%)
Jan 26, 2006 21.41 22.41 21.47 22.17 8,361,134 +0.76(+3.56%)
Jan 25, 2006 21.29 21.57 21.17 21.41 5,927,912 +0.13(+0.62%)
Jan 24, 2006 21.69 21.96 21.12 21.28 9,571,189 -0.40(-1.83%)
Jan 23, 2006 21.29 21.68 21.29 21.68 10,029,410 +0.35(+1.64%)
Jan 20, 2006 21.75 21.92 21.26 21.33 18,984,542 -1.87(-8.06%)
Jan 19, 2006 22.59 23.34 22.59 23.19 13,565,676 +0.77(+3.44%)
Jan 18, 2006 21.71 22.51 21.58 22.42 12,220,183 +0.31(+1.41%)
Jan 17, 2006 22.33 22.35 21.89 22.11 8,667,291 -0.30(-1.35%)
Jan 13, 2006 22.45 22.52 22.19 22.42 4,951,093 -0.02(-0.07%)
Jan 12, 2006 22.66 22.70 22.19 22.43 7,845,753 -0.19(-0.86%)
Jan 11, 2006 22.77 22.97 22.48 22.63 6,148,976 -0.15(-0.65%)
Jan 10, 2006 22.47 22.79 22.38 22.77 5,754,073 +0.12(+0.55%)
Jan 09, 2006 22.67 22.73 22.39 22.65 4,733,555 -0.02(-0.10%)
Jan 06, 2006 22.23 22.68 22.10 22.67 9,728,333 +0.44(+2.00%)
Jan 05, 2006 21.96 22.87 21.73 22.23 25,768,734 +1.26(+6.02%)
Jan 04, 2006 20.23 20.99 20.22 20.97 13,416,204 +0.90(+4.50%)
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.