Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.76 22.96 22.71 22.75 440,489 +0.10(+0.43%)
Mar 30, 2006 23.11 23.20 22.32 22.66 888,369 -0.48(-2.09%)
Mar 29, 2006 21.98 23.19 21.96 23.14 883,118 +1.11(+5.02%)
Mar 28, 2006 22.62 22.65 22.02 22.03 585,958 -0.51(-2.28%)
Mar 27, 2006 22.86 22.98 22.52 22.55 909,956 -0.23(-1.02%)
Mar 24, 2006 22.60 23.52 22.59 22.78 2,344,610 +0.76(+3.46%)
Mar 23, 2006 22.14 22.14 21.85 22.02 641,383 -0.12(-0.56%)
Mar 22, 2006 22.10 22.44 21.61 22.14 801,827 +0.04(+0.19%)
Mar 21, 2006 22.62 22.73 22.06 22.10 1,538,504 -0.40(-1.76%)
Mar 20, 2006 22.80 23.68 22.45 22.50 1,235,121 -0.19(-0.84%)
Mar 17, 2006 22.42 23.00 22.07 22.69 989,691 +0.40(+1.78%)
Mar 16, 2006 21.73 22.70 21.65 22.29 1,543,366 +0.84(+3.91%)
Mar 15, 2006 21.62 21.64 21.34 21.45 1,496,303 +0.05(+0.24%)
Mar 14, 2006 20.67 22.01 20.62 21.40 2,810,576 +0.89(+4.34%)
Mar 13, 2006 20.26 20.57 20.22 20.51 892,647 +0.38(+1.86%)
Mar 10, 2006 20.13 20.43 20.04 20.14 411,901 +0.08(+0.41%)
Mar 09, 2006 20.17 20.37 20.00 20.05 622,325 -0.12(-0.59%)
Mar 08, 2006 20.08 20.29 20.03 20.17 619,797 +0.14(+0.69%)
Mar 07, 2006 20.19 20.31 19.94 20.03 314,857 -0.36(-1.76%)
Mar 06, 2006 20.49 20.57 20.26 20.39 828,470 -0.10(-0.48%)
Mar 03, 2006 20.18 20.74 20.18 20.49 2,475,298 +0.33(+1.66%)
Mar 02, 2006 19.83 20.28 19.82 20.16 882,535 +0.33(+1.66%)
Mar 01, 2006 19.76 19.99 19.75 19.83 634,966 +0.04(+0.21%)
Feb 28, 2006 19.87 19.87 19.49 19.79 476,078 -0.09(-0.44%)
Feb 27, 2006 20.06 20.16 19.80 19.87 1,215,479 -0.19(-0.95%)
Feb 24, 2006 20.03 20.16 19.69 20.06 412,679 +0.16(+0.83%)
Feb 23, 2006 20.22 20.31 19.86 19.90 1,059,703 -0.16(-0.79%)
Feb 22, 2006 19.90 20.12 19.85 20.06 803,966 +0.26(+1.32%)
Feb 21, 2006 19.67 19.97 19.57 19.80 864,254 +0.36(+1.85%)
Feb 17, 2006 18.98 19.48 18.79 19.44 771,294 +0.49(+2.58%)
Feb 16, 2006 18.82 19.02 18.82 18.95 426,681 +0.23(+1.24%)
Feb 15, 2006 18.74 18.99 18.71 18.72 1,074,677 -0.02(-0.08%)
Feb 14, 2006 18.36 18.77 18.14 18.73 582,652 +0.40(+2.19%)
Feb 13, 2006 18.96 18.96 18.30 18.33 673,667 -0.61(-3.23%)
Feb 10, 2006 18.82 19.10 18.82 18.94 570,011 +0.16(+0.85%)
Feb 09, 2006 19.00 19.21 18.71 18.78 1,461,492 +0.03(+0.16%)
Feb 08, 2006 18.77 19.80 18.49 18.75 2,902,175 +1.06(+6.02%)
Feb 07, 2006 18.07 18.16 17.61 17.69 718,007 -0.29(-1.60%)
Feb 06, 2006 18.00 18.02 17.92 17.98 332,166 -0.05(-0.26%)
Feb 03, 2006 18.04 18.25 17.90 18.02 350,641 +0.01(+0.06%)
Feb 02, 2006 17.95 18.15 17.77 18.01 394,398 +0.03(+0.14%)
Feb 01, 2006 18.44 18.46 17.84 17.99 604,433 -0.45(-2.45%)
Jan 31, 2006 18.74 18.76 18.41 18.44 190,781 -0.28(-1.48%)
Jan 30, 2006 18.73 19.12 18.72 18.72 525,281 +0.13(+0.69%)
Jan 27, 2006 18.92 19.03 18.59 18.59 448,074 -0.16(-0.85%)
Jan 26, 2006 18.24 18.85 18.24 18.75 531,893 +0.56(+3.05%)
Jan 25, 2006 17.89 18.30 17.89 18.19 585,763 +0.32(+1.81%)
Jan 24, 2006 17.74 18.09 17.74 17.87 639,439 -0.15(-0.86%)
Jan 23, 2006 17.81 18.06 17.69 18.02 376,895 +0.21(+1.18%)
Jan 20, 2006 17.53 18.38 17.53 17.81 1,107,739 +0.33(+1.88%)
Jan 19, 2006 17.10 17.67 17.07 17.48 668,027 +0.36(+2.10%)
Jan 18, 2006 17.74 17.74 16.92 17.12 800,076 -0.62(-3.48%)
Jan 17, 2006 17.92 18.00 17.69 17.74 651,885 -0.23(-1.29%)
Jan 13, 2006 18.01 18.02 17.84 17.97 451,185 -0.04(-0.20%)
Jan 12, 2006 17.66 18.09 17.57 18.01 480,746 +0.22(+1.21%)
Jan 11, 2006 17.20 18.24 17.07 17.79 671,916 +0.71(+4.15%)
Jan 10, 2006 16.45 17.47 16.45 17.08 898,093 +0.57(+3.46%)
Jan 09, 2006 16.49 16.51 16.19 16.51 687,474 +0.06(+0.34%)
Jan 06, 2006 16.58 16.61 16.27 16.45 369,311 +0.08(+0.47%)
Jan 05, 2006 16.51 16.51 16.26 16.38 388,175 -0.08(-0.47%)
Jan 04, 2006 16.53 16.61 16.23 16.45 464,993 +0.00(+0.00%)
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.