Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.37 34.49 34.00 34.02 1,613,100 -0.25(-0.73%)
Mar 30, 2006 34.41 34.56 34.06 34.27 2,179,600 -0.33(-0.95%)
Mar 29, 2006 33.96 34.76 33.96 34.60 1,516,200 +0.60(+1.76%)
Mar 28, 2006 34.44 34.44 33.98 34.00 2,195,400 -0.44(-1.28%)
Mar 27, 2006 34.75 34.75 34.40 34.44 1,486,000 -0.31(-0.89%)
Mar 24, 2006 34.90 34.98 34.55 34.75 1,542,700 -0.27(-0.77%)
Mar 23, 2006 35.07 35.09 34.87 35.02 1,176,000 -0.04(-0.11%)
Mar 22, 2006 34.92 35.17 34.85 35.06 1,536,100 +0.08(+0.23%)
Mar 21, 2006 35.08 35.20 34.84 34.98 1,780,400 -0.19(-0.54%)
Mar 20, 2006 35.46 35.68 35.01 35.17 1,704,500 -0.33(-0.93%)
Mar 17, 2006 35.87 35.90 35.48 35.50 1,661,500 -0.37(-1.03%)
Mar 16, 2006 35.89 36.00 35.75 35.87 1,293,800 +0.12(+0.34%)
Mar 15, 2006 35.56 35.82 35.48 35.75 1,729,500 +0.26(+0.73%)
Mar 14, 2006 35.02 35.66 35.02 35.49 2,028,500 +0.12(+0.34%)
Mar 13, 2006 35.49 35.86 35.08 35.37 2,023,700 +0.06(+0.17%)
Mar 10, 2006 35.55 35.76 35.17 35.31 1,882,400 -0.36(-1.01%)
Mar 09, 2006 35.91 35.95 35.58 35.67 858,200 -0.24(-0.67%)
Mar 08, 2006 35.85 36.04 35.31 35.91 2,112,000 +0.06(+0.17%)
Mar 07, 2006 35.63 35.92 35.41 35.85 1,372,800 +0.13(+0.36%)
Mar 06, 2006 36.46 36.50 35.60 35.72 1,087,400 -0.74(-2.03%)
Mar 03, 2006 36.26 36.64 36.18 36.46 1,448,700 +0.12(+0.33%)
Mar 02, 2006 36.48 36.54 36.11 36.34 930,400 -0.20(-0.55%)
Mar 01, 2006 36.65 36.65 36.39 36.54 1,469,000 +0.04(+0.11%)
Feb 28, 2006 36.45 36.91 36.41 36.50 2,588,400 +0.05(+0.14%)
Feb 27, 2006 36.55 36.75 36.44 36.45 1,595,300 +0.03(+0.08%)
Feb 24, 2006 36.23 36.58 35.95 36.42 1,076,000 +0.13(+0.36%)
Feb 23, 2006 36.39 36.45 36.11 36.29 1,142,100 -0.14(-0.38%)
Feb 22, 2006 36.24 36.44 36.10 36.43 1,853,700 +0.27(+0.75%)
Feb 21, 2006 36.52 36.64 36.11 36.16 1,363,300 -0.21(-0.58%)
Feb 17, 2006 36.02 36.43 35.95 36.37 1,873,400 +0.35(+0.97%)
Feb 16, 2006 35.50 36.02 35.50 36.02 1,099,100 +0.44(+1.24%)
Feb 15, 2006 35.63 35.97 35.48 35.58 1,299,400 -0.17(-0.48%)
Feb 14, 2006 36.08 36.19 35.60 35.75 1,178,700 -0.33(-0.91%)
Feb 13, 2006 36.03 36.13 35.87 36.08 590,500 +0.05(+0.14%)
Feb 10, 2006 35.77 36.19 35.74 36.03 1,181,400 +0.11(+0.31%)
Feb 09, 2006 35.95 36.14 35.71 35.92 1,371,500 -0.03(-0.08%)
Feb 08, 2006 35.85 35.95 35.56 35.95 1,455,300 -0.06(-0.17%)
Feb 07, 2006 36.50 36.70 35.98 36.01 2,098,800 -0.21(-0.58%)
Feb 06, 2006 35.95 36.31 35.95 36.22 928,400 +0.12(+0.33%)
Feb 03, 2006 35.85 36.29 35.80 36.10 1,511,300 -0.07(-0.19%)
Feb 02, 2006 36.75 36.76 36.00 36.17 1,919,900 -0.77(-2.08%)
Feb 01, 2006 37.32 37.35 36.85 36.94 921,500 -0.38(-1.02%)
Jan 31, 2006 37.33 37.40 37.01 37.32 1,332,700 +0.09(+0.24%)
Jan 30, 2006 37.35 37.39 37.09 37.23 1,130,200 -0.12(-0.32%)
Jan 27, 2006 37.01 37.51 37.00 37.35 1,301,900 +0.36(+0.97%)
Jan 26, 2006 38.48 38.48 36.95 36.99 1,746,400 -0.41(-1.10%)
Jan 25, 2006 37.93 38.05 37.20 37.40 1,618,900 -0.54(-1.42%)
Jan 24, 2006 37.45 37.99 37.40 37.94 1,592,300 +0.51(+1.36%)
Jan 23, 2006 37.39 37.67 37.37 37.43 1,082,500 +0.06(+0.16%)
Jan 20, 2006 37.95 38.06 37.33 37.37 1,459,900 -0.54(-1.42%)
Jan 19, 2006 37.39 37.99 37.18 37.91 1,372,600 +0.52(+1.39%)
Jan 18, 2006 37.50 37.67 37.27 37.39 1,266,900 +0.01(+0.03%)
Jan 17, 2006 36.95 37.47 36.95 37.38 875,100 +0.20(+0.54%)
Jan 13, 2006 36.96 37.31 36.90 37.18 990,200 +0.26(+0.70%)
Jan 12, 2006 37.05 37.17 36.83 36.92 1,021,700 -0.27(-0.73%)
Jan 11, 2006 37.06 37.25 36.94 37.19 1,103,100 +0.07(+0.19%)
Jan 10, 2006 37.00 37.25 36.91 37.12 1,666,700 +0.01(+0.03%)
Jan 09, 2006 37.57 37.59 36.97 37.11 1,842,100 -0.56(-1.49%)
Jan 06, 2006 37.34 37.78 37.06 37.67 1,154,800 +0.58(+1.56%)
Jan 05, 2006 37.29 37.40 37.00 37.09 1,074,500 -0.21(-0.56%)
Jan 04, 2006 37.15 37.40 36.83 37.30 2,114,800 -0.06(-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.