Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.66 26.02 25.48 25.92 3,634,647 +0.17(+0.68%)
Mar 30, 2006 25.86 25.89 25.45 25.74 2,341,515 -0.17(-0.64%)
Mar 29, 2006 26.57 26.57 25.89 25.91 3,997,979 -0.70(-2.62%)
Mar 28, 2006 26.36 26.96 26.20 26.61 4,034,661 +0.25(+0.95%)
Mar 27, 2006 25.98 26.57 25.98 26.36 2,944,063 +0.49(+1.90%)
Mar 24, 2006 25.67 25.93 25.43 25.87 2,125,272 +0.21(+0.81%)
Mar 23, 2006 25.77 25.81 25.47 25.66 3,307,275 -0.09(-0.35%)
Mar 22, 2006 24.99 25.78 24.95 25.75 2,706,531 +0.81(+3.23%)
Mar 21, 2006 24.92 25.21 24.89 24.94 1,940,058 +0.10(+0.40%)
Mar 20, 2006 25.14 25.37 24.81 24.84 3,227,897 -0.21(-0.83%)
Mar 17, 2006 24.94 25.06 24.67 25.05 2,791,682 +0.17(+0.70%)
Mar 16, 2006 24.90 24.96 24.69 24.88 2,407,062 +0.13(+0.54%)
Mar 15, 2006 24.76 24.90 24.65 24.74 1,408,349 -0.09(-0.37%)
Mar 14, 2006 24.83 24.89 24.46 24.84 2,686,567 +0.01(+0.03%)
Mar 13, 2006 24.44 25.03 24.32 24.83 2,739,966 +0.63(+2.61%)
Mar 10, 2006 24.26 24.45 24.10 24.20 1,986,000 -0.07(-0.31%)
Mar 09, 2006 24.24 24.27 24.03 24.27 1,636,018 +0.14(+0.59%)
Mar 08, 2006 24.01 24.35 23.99 24.13 1,601,621 +0.16(+0.66%)
Mar 07, 2006 23.93 24.15 23.38 23.97 1,702,286 +0.07(+0.28%)
Mar 06, 2006 23.91 23.96 23.84 23.90 1,348,936 -0.03(-0.14%)
Mar 03, 2006 23.68 24.10 23.66 23.94 1,462,590 +0.24(+1.02%)
Mar 02, 2006 23.91 23.93 23.61 23.70 1,535,834 -0.22(-0.90%)
Mar 01, 2006 23.99 24.03 23.82 23.91 1,623,389 -0.07(-0.31%)
Feb 28, 2006 24.10 24.49 23.90 23.99 2,817,179 -0.12(-0.48%)
Feb 27, 2006 24.03 24.28 23.88 24.10 3,574,873 +0.58(+2.47%)
Feb 24, 2006 23.41 23.61 23.29 23.52 1,574,801 +0.07(+0.32%)
Feb 23, 2006 23.60 23.69 23.36 23.45 1,649,127 -0.12(-0.53%)
Feb 22, 2006 23.40 23.66 23.39 23.57 2,438,211 +0.17(+0.75%)
Feb 21, 2006 23.70 23.78 23.32 23.40 1,553,633 -0.24(-1.02%)
Feb 17, 2006 23.36 23.67 23.36 23.64 1,870,903 +0.40(+1.72%)
Feb 16, 2006 23.03 23.24 22.99 23.24 1,300,708 +0.11(+0.47%)
Feb 15, 2006 22.66 23.16 22.50 23.13 1,597,772 +0.37(+1.64%)
Feb 14, 2006 22.65 22.82 22.55 22.76 2,796,372 +0.11(+0.48%)
Feb 13, 2006 22.46 22.72 22.46 22.65 1,984,798 +0.02(+0.11%)
Feb 10, 2006 22.56 22.76 22.56 22.62 2,233,995 -0.18(-0.80%)
Feb 09, 2006 22.97 23.03 22.73 22.81 3,179,790 -0.17(-0.72%)
Feb 08, 2006 22.43 23.01 22.41 22.97 3,199,153 +0.52(+2.30%)
Feb 07, 2006 22.52 22.55 22.37 22.46 4,278,326 -0.07(-0.33%)
Feb 06, 2006 22.45 22.58 22.27 22.53 2,815,615 -0.07(-0.29%)
Feb 03, 2006 22.78 23.07 22.47 22.60 4,190,650 -0.73(-3.14%)
Feb 02, 2006 23.90 23.90 23.22 23.33 7,533,284 -0.25(-1.06%)
Feb 01, 2006 23.35 23.60 23.20 23.58 2,781,820 +0.03(+0.14%)
Jan 31, 2006 23.45 23.69 23.23 23.55 8,739,341 +0.12(+0.53%)
Jan 30, 2006 24.13 24.30 23.04 23.42 3,891,180 -0.75(-3.10%)
Jan 27, 2006 24.24 24.39 24.05 24.17 3,010,571 -0.06(-0.24%)
Jan 26, 2006 24.45 24.64 24.02 24.23 2,303,510 +0.20(+0.83%)
Jan 25, 2006 23.98 24.20 23.78 24.03 2,869,135 +0.08(+0.35%)
Jan 24, 2006 24.09 24.17 23.78 23.95 1,569,749 -0.08(-0.35%)
Jan 23, 2006 23.83 24.16 23.79 24.03 1,164,323 +0.20(+0.84%)
Jan 20, 2006 24.18 24.26 23.76 23.83 1,807,641 -0.27(-1.14%)
Jan 19, 2006 24.02 24.24 24.00 24.10 2,482,230 +0.07(+0.31%)
Jan 18, 2006 23.61 24.12 23.56 24.03 2,816,938 +0.42(+1.80%)
Jan 17, 2006 23.49 23.70 23.36 23.61 2,577,964 +0.06(+0.25%)
Jan 13, 2006 23.46 23.83 23.41 23.55 1,312,013 +0.22(+0.96%)
Jan 12, 2006 23.63 23.64 23.27 23.32 2,342,237 -0.27(-1.13%)
Jan 11, 2006 23.80 23.89 23.42 23.59 1,391,872 -0.24(-1.01%)
Jan 10, 2006 24.09 24.09 23.75 23.83 1,479,788 -0.34(-1.41%)
Jan 09, 2006 23.61 24.25 23.58 24.17 2,520,596 +0.63(+2.68%)
Jan 06, 2006 23.86 24.15 23.48 23.54 4,260,646 -0.31(-1.29%)
Jan 05, 2006 23.87 24.15 23.71 23.85 1,651,412 +0.02(+0.10%)
Jan 04, 2006 23.61 23.86 23.61 23.82 2,397,561 +0.30(+1.27%)
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.