Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.83 41.90 39.71 40.31 536,500 -1.52(-3.63%)
Mar 30, 2006 40.13 41.96 40.13 41.83 716,400 +2.33(+5.90%)
Mar 29, 2006 38.28 39.70 38.28 39.50 435,400 +1.32(+3.46%)
Mar 28, 2006 38.19 39.00 38.05 38.18 300,900 +0.00(+0.00%)
Mar 27, 2006 38.15 38.42 37.31 38.18 249,500 -0.22(-0.57%)
Mar 24, 2006 37.27 38.82 37.27 38.40 204,500 +1.23(+3.31%)
Mar 23, 2006 37.10 37.93 36.96 37.17 342,000 +0.43(+1.17%)
Mar 22, 2006 35.50 37.00 35.45 36.74 328,600 +1.21(+3.41%)
Mar 21, 2006 36.40 36.66 35.25 35.53 344,400 -1.00(-2.74%)
Mar 20, 2006 37.90 38.83 36.50 36.53 352,100 -0.95(-2.53%)
Mar 17, 2006 38.31 38.65 37.36 37.48 419,400 -0.82(-2.14%)
Mar 16, 2006 39.25 39.50 37.25 38.30 835,800 +1.60(+4.36%)
Mar 15, 2006 37.95 37.95 35.52 36.70 363,000 -1.25(-3.29%)
Mar 14, 2006 36.70 38.18 36.40 37.95 139,000 +1.17(+3.18%)
Mar 13, 2006 35.12 37.08 35.12 36.78 346,000 +1.66(+4.73%)
Mar 10, 2006 35.65 36.12 34.35 35.12 411,300 -0.68(-1.90%)
Mar 09, 2006 37.48 38.00 35.63 35.80 258,600 -1.43(-3.84%)
Mar 08, 2006 37.40 37.75 36.00 37.23 328,100 -0.18(-0.48%)
Mar 07, 2006 38.39 38.39 36.58 37.41 404,600 -0.94(-2.45%)
Mar 06, 2006 41.00 41.13 38.25 38.35 535,200 -2.29(-5.63%)
Mar 03, 2006 41.00 41.65 40.62 40.64 367,300 +1.00(+2.52%)
Mar 02, 2006 38.95 39.64 38.30 39.64 184,800 +0.69(+1.77%)
Mar 01, 2006 39.14 39.45 38.31 38.95 244,700 +0.04(+0.10%)
Feb 28, 2006 38.44 38.91 37.45 38.91 292,200 +0.47(+1.22%)
Feb 27, 2006 39.85 40.18 38.26 38.44 329,800 -1.41(-3.54%)
Feb 24, 2006 40.27 40.64 39.60 39.85 240,600 -0.07(-0.18%)
Feb 23, 2006 40.50 40.50 39.20 39.92 220,400 -0.68(-1.67%)
Feb 22, 2006 40.95 41.18 40.00 40.60 342,100 -0.35(-0.85%)
Feb 21, 2006 39.98 41.25 39.66 40.95 450,600 +2.76(+7.23%)
Feb 17, 2006 38.40 39.35 37.40 38.19 223,800 +0.49(+1.30%)
Feb 16, 2006 35.62 38.34 35.62 37.70 282,000 +2.33(+6.59%)
Feb 15, 2006 35.41 36.01 34.67 35.37 483,100 -0.04(-0.11%)
Feb 14, 2006 37.05 37.05 34.52 35.41 566,300 -1.79(-4.81%)
Feb 13, 2006 37.00 38.80 36.00 37.20 951,900 +1.56(+4.38%)
Feb 10, 2006 35.67 36.65 34.34 35.64 579,200 -0.03(-0.08%)
Feb 09, 2006 39.80 40.79 35.50 35.67 625,900 -4.01(-10.11%)
Feb 08, 2006 41.50 41.50 38.91 39.68 705,600 -1.74(-4.20%)
Feb 07, 2006 42.25 42.65 41.40 41.42 718,600 -0.83(-1.96%)
Feb 06, 2006 40.75 42.25 40.33 42.25 435,800 +2.60(+6.56%)
Feb 03, 2006 39.00 39.89 38.39 39.65 229,300 +0.65(+1.67%)
Feb 02, 2006 39.54 40.03 38.42 39.00 300,400 -0.54(-1.37%)
Feb 01, 2006 40.07 40.25 38.52 39.54 218,000 -0.38(-0.95%)
Jan 31, 2006 38.60 40.35 38.28 39.92 194,000 +1.27(+3.29%)
Jan 30, 2006 38.10 39.45 38.05 38.65 234,000 +0.58(+1.52%)
Jan 27, 2006 35.67 38.13 35.70 38.07 246,900 +2.41(+6.76%)
Jan 26, 2006 35.90 35.99 35.24 35.66 241,900 -0.24(-0.67%)
Jan 25, 2006 34.66 37.72 34.66 35.90 464,500 +2.04(+6.02%)
Jan 24, 2006 33.75 35.00 33.44 33.86 244,000 +1.47(+4.54%)
Jan 23, 2006 31.85 33.24 31.70 32.39 341,500 +0.74(+2.34%)
Jan 20, 2006 32.10 32.50 31.62 31.65 88,700 -0.20(-0.63%)
Jan 19, 2006 31.00 32.14 31.00 31.85 123,500 +0.99(+3.21%)
Jan 18, 2006 31.00 31.19 30.56 30.86 134,800 -0.14(-0.45%)
Jan 17, 2006 31.40 31.60 30.51 31.00 172,200 -0.15(-0.48%)
Jan 13, 2006 31.12 31.48 30.84 31.15 59,800 +0.03(+0.10%)
Jan 12, 2006 30.50 31.58 30.50 31.12 133,500 +0.62(+2.03%)
Jan 11, 2006 30.92 31.05 30.19 30.50 172,000 -0.40(-1.29%)
Jan 10, 2006 30.50 31.25 30.46 30.90 110,300 +0.14(+0.46%)
Jan 09, 2006 31.40 31.44 30.60 30.76 124,200 -0.61(-1.94%)
Jan 06, 2006 30.99 31.58 30.99 31.37 142,400 +0.47(+1.52%)
Jan 05, 2006 30.49 31.00 30.33 30.90 135,900 +0.42(+1.38%)
Jan 04, 2006 30.40 30.79 30.40 30.48 103,300 +0.12(+0.40%)
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.