Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 38.24 38.29 37.72 37.72 3,245,566 -1.38(-3.53%)
Mar 30, 2006 38.79 39.34 38.79 39.10 6,354,122 +0.90(+2.36%)
Mar 29, 2006 37.86 38.43 37.80 38.20 1,534,804 +0.24(+0.63%)
Mar 28, 2006 38.30 38.49 37.75 37.96 2,044,431 -0.38(-0.99%)
Mar 27, 2006 38.47 38.62 38.30 38.34 1,729,430 -0.85(-2.17%)
Mar 24, 2006 39.12 39.27 38.93 39.19 2,685,927 +0.14(+0.36%)
Mar 23, 2006 39.10 39.19 38.72 39.05 2,051,900 -0.19(-0.48%)
Mar 22, 2006 38.72 39.37 38.58 39.24 2,849,700 +0.97(+2.53%)
Mar 21, 2006 38.53 38.88 38.14 38.27 2,534,076 -0.16(-0.42%)
Mar 20, 2006 38.70 38.89 38.20 38.43 3,253,439 +1.20(+3.22%)
Mar 17, 2006 36.97 37.43 36.78 37.23 2,490,323 +0.68(+1.86%)
Mar 16, 2006 36.66 36.83 36.40 36.55 3,298,481 +0.68(+1.90%)
Mar 15, 2006 35.37 35.90 35.24 35.87 1,695,992 +0.83(+2.37%)
Mar 14, 2006 34.51 35.06 34.46 35.04 3,403,631 +0.75(+2.19%)
Mar 13, 2006 34.31 34.45 34.20 34.29 2,261,464 +0.37(+1.09%)
Mar 10, 2006 33.94 34.30 33.78 33.92 2,677,771 -0.47(-1.37%)
Mar 09, 2006 34.53 34.66 34.29 34.39 1,138,166 -0.08(-0.23%)
Mar 08, 2006 34.39 34.69 34.20 34.47 993,308 +0.09(+0.26%)
Mar 07, 2006 34.48 34.57 34.24 34.38 908,176 -0.46(-1.32%)
Mar 06, 2006 34.94 35.10 34.68 34.84 977,251 -0.08(-0.23%)
Mar 03, 2006 34.71 35.21 34.55 34.92 1,331,862 -0.02(-0.06%)
Mar 02, 2006 34.60 34.94 34.40 34.94 1,166,887 +0.24(+0.69%)
Mar 01, 2006 34.31 34.75 34.23 34.70 1,899,696 +0.60(+1.76%)
Feb 28, 2006 34.53 34.58 34.03 34.10 1,266,875 -0.43(-1.25%)
Feb 27, 2006 34.53 34.71 34.38 34.53 706,756 -0.02(-0.06%)
Feb 24, 2006 34.47 34.75 34.39 34.55 1,637,735 -0.12(-0.35%)
Feb 23, 2006 34.79 34.87 34.55 34.67 1,395,308 -0.32(-0.91%)
Feb 22, 2006 34.55 35.07 34.47 34.99 1,441,621 +0.36(+1.04%)
Feb 21, 2006 34.88 34.89 34.50 34.63 1,230,255 -0.08(-0.23%)
Feb 17, 2006 35.17 35.21 34.64 34.71 1,293,991 -0.66(-1.87%)
Feb 16, 2006 35.09 35.37 35.02 35.37 1,148,800 -0.09(-0.25%)
Feb 15, 2006 34.85 35.57 34.83 35.46 4,109,484 +0.64(+1.84%)
Feb 14, 2006 34.28 34.88 34.21 34.82 3,277,949 +0.66(+1.93%)
Feb 13, 2006 33.99 34.24 33.98 34.16 2,545,909 -0.10(-0.29%)
Feb 10, 2006 34.46 34.56 33.94 34.26 3,258,287 -0.02(-0.06%)
Feb 09, 2006 34.43 34.51 34.23 34.28 2,256,140 -0.09(-0.26%)
Feb 08, 2006 34.35 34.45 34.17 34.37 2,590,848 -0.08(-0.23%)
Feb 07, 2006 34.79 35.01 34.45 34.45 1,901,443 -0.67(-1.91%)
Feb 06, 2006 35.20 35.37 35.07 35.12 1,005,538 -0.33(-0.93%)
Feb 03, 2006 35.40 35.78 35.33 35.45 2,607,529 -0.38(-1.06%)
Feb 02, 2006 35.96 35.97 35.71 35.83 1,952,794 -0.49(-1.35%)
Feb 01, 2006 36.28 36.44 36.11 36.32 4,670,109 -0.16(-0.44%)
Jan 31, 2006 35.35 36.68 35.13 36.48 7,997,806 +1.41(+4.02%)
Jan 30, 2006 35.72 35.80 35.02 35.07 3,942,570 -0.16(-0.45%)
Jan 27, 2006 35.55 35.76 35.07 35.23 1,254,132 -0.01(-0.03%)
Jan 26, 2006 35.23 35.38 35.00 35.24 2,320,246 +0.79(+2.29%)
Jan 25, 2006 34.70 34.73 34.22 34.45 1,470,354 +0.27(+0.79%)
Jan 24, 2006 34.60 34.65 34.05 34.18 1,564,014 -0.41(-1.19%)
Jan 23, 2006 34.32 34.76 34.15 34.59 2,916,644 +0.77(+2.28%)
Jan 20, 2006 34.44 34.47 33.63 33.82 3,206,856 -0.83(-2.40%)
Jan 19, 2006 34.53 35.00 34.45 34.65 1,554,687 +0.16(+0.46%)
Jan 18, 2006 34.42 34.72 34.16 34.49 3,706,338 -0.59(-1.68%)
Jan 17, 2006 34.75 35.18 34.72 35.08 2,571,529 -0.19(-0.54%)
Jan 13, 2006 35.00 35.32 34.87 35.27 2,509,724 -0.27(-0.76%)
Jan 12, 2006 35.76 35.88 35.39 35.54 3,083,700 -1.41(-3.82%)
Jan 11, 2006 36.74 37.00 36.63 36.95 1,697,359 +0.29(+0.79%)
Jan 10, 2006 36.47 36.74 36.40 36.66 3,090,095 -0.23(-0.62%)
Jan 09, 2006 36.61 37.00 36.56 36.89 2,116,022 +0.49(+1.35%)
Jan 06, 2006 35.96 36.47 35.90 36.40 1,842,887 +0.51(+1.42%)
Jan 05, 2006 35.74 35.95 35.47 35.89 1,580,714 -0.09(-0.25%)
Jan 04, 2006 35.81 36.06 35.77 35.98 2,634,481 +0.29(+0.81%)
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.