Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.31 35.09 34.19 34.73 10,483,060 +0.71(+2.10%)
Mar 30, 2006 34.37 34.37 33.44 34.02 14,741,531 +0.16(+0.48%)
Mar 29, 2006 34.39 34.51 33.50 33.86 7,373,986 -0.40(-1.16%)
Mar 28, 2006 34.19 34.76 34.09 34.26 5,637,491 +0.25(+0.75%)
Mar 27, 2006 34.03 34.32 33.67 34.00 4,652,339 +0.23(+0.68%)
Mar 24, 2006 34.01 34.06 33.41 33.77 5,836,518 -0.11(-0.31%)
Mar 23, 2006 34.29 34.58 33.88 33.88 4,819,000 -0.38(-1.12%)
Mar 22, 2006 33.85 34.34 33.57 34.26 5,986,754 -0.21(-0.59%)
Mar 21, 2006 35.03 35.08 34.31 34.47 3,705,833 -0.52(-1.47%)
Mar 20, 2006 35.27 35.49 34.93 34.98 3,641,584 -0.42(-1.18%)
Mar 17, 2006 35.62 35.67 35.04 35.40 4,128,846 +0.03(+0.09%)
Mar 16, 2006 34.60 35.83 34.16 35.37 7,476,720 +0.99(+2.87%)
Mar 15, 2006 34.38 34.58 33.95 34.38 3,342,399 +0.11(+0.31%)
Mar 14, 2006 33.60 34.40 33.42 34.27 4,097,607 +0.50(+1.47%)
Mar 13, 2006 33.31 33.85 33.22 33.78 4,208,231 +0.61(+1.85%)
Mar 10, 2006 32.86 33.37 32.81 33.16 2,923,411 +0.16(+0.47%)
Mar 09, 2006 33.01 33.75 32.91 33.01 5,723,961 -0.31(-0.93%)
Mar 08, 2006 32.73 33.70 32.67 33.32 6,965,143 +0.59(+1.80%)
Mar 07, 2006 32.99 33.01 32.55 32.73 3,601,810 -0.12(-0.38%)
Mar 06, 2006 32.96 33.28 32.67 32.85 2,683,645 -0.30(-0.90%)
Mar 03, 2006 33.16 33.67 33.11 33.15 2,780,099 -0.09(-0.26%)
Mar 02, 2006 33.08 33.53 32.86 33.24 5,564,707 -0.29(-0.85%)
Mar 01, 2006 33.42 33.86 33.01 33.52 5,885,791 +0.07(+0.22%)
Feb 28, 2006 33.78 33.78 33.16 33.45 4,593,725 -0.34(-0.99%)
Feb 27, 2006 33.62 33.98 33.57 33.78 4,129,168 +0.22(+0.67%)
Feb 24, 2006 33.72 33.93 33.20 33.56 3,257,539 -0.38(-1.12%)
Feb 23, 2006 34.07 34.47 33.92 33.94 3,886,181 -0.29(-0.83%)
Feb 22, 2006 34.03 34.29 33.69 34.22 4,620,939 +0.49(+1.45%)
Feb 21, 2006 33.69 34.78 33.44 33.73 9,399,522 +0.00(+0.00%)
Feb 17, 2006 33.89 33.97 33.55 33.73 4,599,039 -0.16(-0.46%)
Feb 16, 2006 33.29 34.19 33.26 33.89 8,040,791 +0.49(+1.47%)
Feb 15, 2006 32.63 33.47 32.53 33.40 6,027,654 +0.57(+1.74%)
Feb 14, 2006 32.67 32.98 32.54 32.83 6,814,423 +0.24(+0.72%)
Feb 13, 2006 32.36 32.69 32.19 32.59 5,243,301 -0.04(-0.13%)
Feb 10, 2006 32.39 32.89 32.34 32.63 7,652,559 -0.25(-0.77%)
Feb 09, 2006 32.51 33.09 32.45 32.89 21,654,502 +2.56(+8.46%)
Feb 08, 2006 30.31 30.37 29.58 30.32 5,959,702 +0.14(+0.45%)
Feb 07, 2006 30.15 30.55 29.81 30.19 4,232,546 -0.15(-0.49%)
Feb 06, 2006 30.18 30.49 30.06 30.34 3,698,264 +0.16(+0.54%)
Feb 03, 2006 30.09 30.72 29.56 30.18 3,866,697 -0.22(-0.72%)
Feb 02, 2006 31.18 31.29 30.27 30.39 5,512,696 -0.68(-2.18%)
Feb 01, 2006 31.31 31.43 30.68 31.07 6,154,542 -0.39(-1.24%)
Jan 31, 2006 31.06 31.66 30.99 31.46 5,225,266 +0.27(+0.88%)
Jan 30, 2006 30.90 31.83 30.87 31.19 5,479,525 +0.14(+0.46%)
Jan 27, 2006 31.12 31.45 30.86 31.04 4,915,454 -0.07(-0.22%)
Jan 26, 2006 30.26 31.16 30.72 31.11 7,744,988 +0.86(+2.85%)
Jan 25, 2006 30.08 30.57 30.05 30.25 6,813,296 +0.17(+0.56%)
Jan 24, 2006 30.26 30.52 30.02 30.08 5,879,189 -0.16(-0.53%)
Jan 23, 2006 30.31 30.64 30.10 30.24 4,081,504 -0.07(-0.23%)
Jan 20, 2006 30.51 30.73 30.27 30.31 10,933,447 -0.07(-0.25%)
Jan 19, 2006 30.44 30.98 30.38 30.39 6,729,241 +0.22(+0.74%)
Jan 18, 2006 29.45 30.74 29.34 30.16 12,025,198 +0.34(+1.12%)
Jan 17, 2006 29.31 30.30 29.27 29.83 10,490,145 +0.11(+0.35%)
Jan 13, 2006 29.68 29.79 29.32 29.72 6,041,986 +0.01(+0.04%)
Jan 12, 2006 29.72 30.05 29.52 29.71 4,858,290 -0.24(-0.81%)
Jan 11, 2006 29.90 30.09 29.67 29.95 4,954,583 -0.02(-0.06%)
Jan 10, 2006 29.53 30.08 29.50 29.97 4,689,213 +0.29(+0.96%)
Jan 09, 2006 29.09 29.84 28.98 29.68 8,096,828 +0.47(+1.59%)
Jan 06, 2006 29.17 29.39 28.66 29.22 24,618,976 +2.20(+8.16%)
Jan 05, 2006 27.39 27.64 26.90 27.01 8,437,718 -0.34(-1.25%)
Jan 04, 2006 27.70 27.70 27.10 27.36 7,103,303 -0.42(-1.52%)
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.