Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.47 36.85 36.47 36.64 1,339,599 +0.11(+0.29%)
Mar 30, 2006 36.66 36.81 36.46 36.53 1,383,424 -0.16(-0.43%)
Mar 29, 2006 36.79 36.82 36.42 36.69 1,133,446 -0.09(-0.26%)
Mar 28, 2006 36.60 37.05 36.48 36.79 1,666,311 +0.12(+0.33%)
Mar 27, 2006 36.69 36.73 36.55 36.67 1,023,962 -0.13(-0.36%)
Mar 24, 2006 36.79 36.84 36.53 36.80 842,332 -0.02(-0.05%)
Mar 23, 2006 36.81 36.94 36.63 36.82 1,304,634 +0.01(+0.02%)
Mar 22, 2006 36.54 36.81 36.37 36.81 1,561,257 +0.23(+0.64%)
Mar 21, 2006 36.55 36.72 36.25 36.58 1,375,039 +0.09(+0.26%)
Mar 20, 2006 36.49 36.59 36.22 36.48 872,867 -0.02(-0.05%)
Mar 17, 2006 36.63 36.64 36.34 36.50 1,378,836 +0.06(+0.16%)
Mar 16, 2006 36.39 36.56 36.29 36.44 1,606,190 +0.25(+0.68%)
Mar 15, 2006 35.84 36.25 35.81 36.20 1,094,051 +0.36(+1.01%)
Mar 14, 2006 35.53 35.91 35.35 35.84 1,263,023 +0.35(+0.98%)
Mar 13, 2006 35.27 35.60 35.27 35.49 1,127,909 -0.16(-0.44%)
Mar 10, 2006 35.40 35.65 35.23 35.65 1,703,966 +0.25(+0.70%)
Mar 09, 2006 35.76 35.84 35.21 35.40 2,425,423 -0.36(-1.01%)
Mar 08, 2006 35.55 35.80 35.48 35.76 1,259,859 +0.13(+0.37%)
Mar 07, 2006 35.46 35.63 35.03 35.63 1,547,809 +0.04(+0.12%)
Mar 06, 2006 35.98 35.98 35.47 35.58 1,783,232 -0.39(-1.09%)
Mar 03, 2006 35.91 36.09 35.64 35.98 1,312,861 +0.04(+0.11%)
Mar 02, 2006 36.00 36.00 35.74 35.94 1,374,881 -0.22(-0.61%)
Mar 01, 2006 36.32 36.33 36.04 36.16 1,713,617 -0.07(-0.19%)
Feb 28, 2006 36.44 36.46 36.01 36.23 2,264,678 -0.21(-0.59%)
Feb 27, 2006 36.12 36.58 36.12 36.44 1,016,051 +0.28(+0.77%)
Feb 24, 2006 36.31 36.41 35.96 36.17 1,045,479 -0.15(-0.40%)
Feb 23, 2006 36.51 36.54 36.15 36.31 1,056,237 -0.20(-0.55%)
Feb 22, 2006 35.83 36.59 35.83 36.51 1,385,798 +0.82(+2.28%)
Feb 21, 2006 35.93 35.98 35.64 35.70 991,211 -0.19(-0.53%)
Feb 17, 2006 36.03 36.05 35.65 35.89 1,251,157 -0.16(-0.44%)
Feb 16, 2006 35.70 36.07 35.53 36.05 1,093,101 +0.35(+0.99%)
Feb 15, 2006 35.65 36.07 35.47 35.69 1,035,037 -0.03(-0.09%)
Feb 14, 2006 34.95 35.94 34.94 35.72 1,663,464 +0.71(+2.02%)
Feb 13, 2006 34.93 35.21 34.89 35.02 1,098,006 -0.04(-0.11%)
Feb 10, 2006 35.05 35.17 34.83 35.05 1,334,536 -0.05(-0.14%)
Feb 09, 2006 34.97 35.41 34.79 35.10 1,766,936 +0.13(+0.38%)
Feb 08, 2006 34.88 35.00 34.50 34.97 992,477 +0.37(+1.06%)
Feb 07, 2006 34.70 34.81 34.46 34.60 1,448,609 -0.18(-0.51%)
Feb 06, 2006 34.74 34.81 34.63 34.78 773,509 +0.00(+0.00%)
Feb 03, 2006 34.69 35.08 34.56 34.78 1,028,708 -0.13(-0.36%)
Feb 02, 2006 35.10 35.10 34.78 34.91 1,133,446 -0.03(-0.07%)
Feb 01, 2006 35.06 35.24 34.80 34.93 1,578,661 -0.13(-0.36%)
Jan 31, 2006 35.35 35.39 35.05 35.06 2,603,256 -0.22(-0.63%)
Jan 30, 2006 35.65 35.66 35.27 35.28 1,265,871 -0.30(-0.85%)
Jan 27, 2006 35.51 35.95 35.14 35.58 2,081,149 +0.02(+0.05%)
Jan 26, 2006 35.41 35.65 35.17 35.57 1,397,189 +0.54(+1.55%)
Jan 25, 2006 35.12 35.20 34.89 35.02 1,279,003 -0.04(-0.13%)
Jan 24, 2006 35.27 35.41 34.78 35.07 2,579,682 +0.61(+1.76%)
Jan 23, 2006 34.70 34.76 34.33 34.46 2,114,058 -0.15(-0.44%)
Jan 20, 2006 35.62 35.62 34.28 34.61 4,010,729 -1.01(-2.82%)
Jan 19, 2006 35.55 36.01 35.53 35.62 1,823,102 -0.40(-1.11%)
Jan 18, 2006 36.29 36.63 35.84 36.01 1,112,720 -0.27(-0.75%)
Jan 17, 2006 36.37 36.41 36.09 36.29 1,303,210 -0.25(-0.67%)
Jan 13, 2006 36.53 36.66 36.35 36.53 878,563 +0.09(+0.26%)
Jan 12, 2006 36.50 36.56 36.32 36.44 1,356,528 -0.07(-0.19%)
Jan 11, 2006 36.66 36.75 36.36 36.51 1,293,875 -0.11(-0.29%)
Jan 10, 2006 36.60 36.67 36.41 36.61 2,422,417 -0.05(-0.14%)
Jan 09, 2006 36.57 36.70 36.38 36.67 1,498,921 +0.24(+0.66%)
Jan 06, 2006 36.66 36.71 35.89 36.43 2,161,522 -0.52(-1.40%)
Jan 05, 2006 36.69 36.98 36.68 36.94 1,759,816 +0.22(+0.60%)
Jan 04, 2006 36.39 36.86 36.23 36.72 1,915,973 +0.32(+0.87%)
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.