Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.64 20.71 20.42 20.43 2,686,491 -0.15(-0.73%)
Mar 30, 2006 20.66 20.75 20.45 20.58 3,629,952 -0.20(-0.95%)
Mar 29, 2006 20.39 20.87 20.39 20.78 2,525,112 +0.36(+1.76%)
Mar 28, 2006 20.68 20.68 20.40 20.42 3,656,266 -0.26(-1.28%)
Mar 27, 2006 20.87 20.87 20.66 20.68 2,474,816 -0.19(-0.89%)
Mar 24, 2006 20.96 21.00 20.75 20.87 2,569,245 -0.16(-0.77%)
Mar 23, 2006 21.06 21.07 20.94 21.03 1,958,535 -0.02(-0.11%)
Mar 22, 2006 20.97 21.12 20.93 21.05 2,558,254 +0.05(+0.23%)
Mar 21, 2006 21.06 21.14 20.92 21.00 2,965,116 -0.11(-0.54%)
Mar 20, 2006 21.29 21.42 21.02 21.12 2,838,711 -0.20(-0.93%)
Mar 17, 2006 21.54 21.56 21.30 21.32 2,767,097 -0.22(-1.03%)
Mar 16, 2006 21.55 21.62 21.47 21.54 2,154,722 +0.07(+0.34%)
Mar 15, 2006 21.35 21.51 21.30 21.47 2,880,346 +0.16(+0.73%)
Mar 14, 2006 21.03 21.41 21.03 21.31 3,378,307 +0.07(+0.34%)
Mar 13, 2006 21.31 21.53 21.06 21.24 3,370,313 +0.04(+0.17%)
Mar 10, 2006 21.35 21.47 21.12 21.20 3,134,989 -0.22(-1.01%)
Mar 09, 2006 21.56 21.59 21.36 21.42 1,429,264 -0.14(-0.67%)
Mar 08, 2006 21.53 21.64 21.20 21.56 3,517,370 +0.04(+0.17%)
Mar 07, 2006 21.39 21.57 21.26 21.53 2,286,290 +0.08(+0.36%)
Mar 06, 2006 21.89 21.92 21.38 21.45 1,810,979 -0.44(-2.03%)
Mar 03, 2006 21.77 22.00 21.72 21.89 2,412,696 +0.07(+0.33%)
Mar 02, 2006 21.90 21.94 21.68 21.82 1,549,508 -0.12(-0.55%)
Mar 01, 2006 22.01 22.01 21.85 21.94 2,446,504 +0.02(+0.11%)
Feb 28, 2006 21.89 22.16 21.86 21.92 4,310,777 +0.03(+0.14%)
Feb 27, 2006 21.95 22.07 21.88 21.89 2,656,846 +0.02(+0.08%)
Feb 24, 2006 21.75 21.96 21.59 21.87 1,791,993 +0.08(+0.36%)
Feb 23, 2006 21.85 21.89 21.68 21.79 1,902,077 -0.08(-0.38%)
Feb 22, 2006 21.76 21.88 21.68 21.87 3,087,191 +0.16(+0.75%)
Feb 21, 2006 21.93 22.00 21.68 21.71 2,270,469 -0.13(-0.58%)
Feb 17, 2006 21.63 21.87 21.59 21.84 3,120,000 +0.21(+0.97%)
Feb 16, 2006 21.32 21.63 21.32 21.63 1,830,464 +0.26(+1.24%)
Feb 15, 2006 21.39 21.60 21.30 21.36 2,164,048 -0.10(-0.48%)
Feb 14, 2006 21.66 21.73 21.38 21.47 1,963,032 -0.20(-0.91%)
Feb 13, 2006 21.63 21.69 21.54 21.66 983,431 +0.03(+0.14%)
Feb 10, 2006 21.48 21.73 21.46 21.63 1,967,528 +0.07(+0.31%)
Feb 09, 2006 21.59 21.70 21.44 21.57 2,284,125 -0.02(-0.08%)
Feb 08, 2006 21.53 21.59 21.35 21.59 2,423,687 -0.04(-0.17%)
Feb 07, 2006 21.92 22.04 21.60 21.62 3,495,386 -0.13(-0.58%)
Feb 06, 2006 21.59 21.80 21.59 21.75 1,546,177 +0.07(+0.33%)
Feb 03, 2006 21.53 21.79 21.50 21.68 2,516,951 -0.04(-0.19%)
Feb 02, 2006 22.07 22.07 21.62 21.72 3,197,442 -0.46(-2.08%)
Feb 01, 2006 22.41 22.43 22.13 22.18 1,534,685 -0.23(-1.02%)
Jan 31, 2006 22.41 22.46 22.22 22.41 2,219,507 +0.05(+0.24%)
Jan 30, 2006 22.43 22.45 22.27 22.35 1,882,259 -0.07(-0.32%)
Jan 27, 2006 22.22 22.52 22.22 22.43 2,168,212 +0.22(+0.97%)
Jan 26, 2006 23.11 23.11 22.19 22.21 2,908,492 -0.25(-1.10%)
Jan 25, 2006 22.77 22.85 22.34 22.46 2,696,150 -0.32(-1.42%)
Jan 24, 2006 22.49 22.81 22.46 22.78 2,651,850 +0.31(+1.36%)
Jan 23, 2006 22.45 22.62 22.44 22.47 1,802,818 +0.04(+0.16%)
Jan 20, 2006 22.79 22.85 22.41 22.44 2,431,348 -0.32(-1.42%)
Jan 19, 2006 22.45 22.81 22.32 22.76 2,285,957 +0.31(+1.39%)
Jan 18, 2006 22.52 22.62 22.38 22.45 2,109,922 +0.01(+0.03%)
Jan 17, 2006 22.19 22.50 22.19 22.44 1,457,410 +0.12(+0.54%)
Jan 13, 2006 22.19 22.40 22.16 22.32 1,649,100 +0.16(+0.70%)
Jan 12, 2006 22.25 22.32 22.11 22.17 1,701,561 -0.16(-0.73%)
Jan 11, 2006 22.25 22.37 22.18 22.33 1,837,126 +0.04(+0.19%)
Jan 10, 2006 22.22 22.37 22.16 22.29 2,775,758 +0.01(+0.03%)
Jan 09, 2006 22.56 22.57 22.20 22.28 3,067,873 -0.34(-1.49%)
Jan 06, 2006 22.42 22.68 22.25 22.62 1,923,228 +0.35(+1.56%)
Jan 05, 2006 22.39 22.46 22.22 22.27 1,789,495 -0.13(-0.56%)
Jan 04, 2006 22.31 22.46 22.11 22.40 3,522,033 -0.04(-0.16%)
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.