Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.01 40.03 39.80 39.90 342,738 -0.21(-0.52%)
Mar 30, 2006 40.22 40.28 40.01 40.11 249,423 +0.14(+0.36%)
Mar 29, 2006 39.79 40.04 39.74 39.96 443,525 -0.04(-0.11%)
Mar 28, 2006 40.38 40.41 39.98 40.01 774,023 +0.04(+0.09%)
Mar 27, 2006 40.07 40.15 39.94 39.97 386,296 -0.09(-0.22%)
Mar 24, 2006 39.87 40.10 39.84 40.06 481,837 +0.04(+0.09%)
Mar 23, 2006 40.08 40.15 39.91 40.02 634,448 -0.47(-1.15%)
Mar 22, 2006 40.56 40.56 40.12 40.49 778,316 -0.28(-0.69%)
Mar 21, 2006 40.61 40.93 40.61 40.77 629,361 -0.09(-0.22%)
Mar 20, 2006 40.89 40.97 40.55 40.86 534,933 -0.25(-0.60%)
Mar 17, 2006 41.15 41.23 40.96 41.10 484,698 -0.04(-0.11%)
Mar 16, 2006 40.71 41.30 40.67 41.15 2,815,355 +0.42(+1.02%)
Mar 15, 2006 40.33 40.77 40.25 40.73 3,316,428 +0.25(+0.61%)
Mar 14, 2006 39.94 40.50 39.90 40.49 3,017,405 +0.47(+1.16%)
Mar 13, 2006 39.98 40.13 39.86 40.02 2,454,493 -0.14(-0.36%)
Mar 10, 2006 39.47 40.16 39.45 40.16 2,514,107 +0.99(+2.52%)
Mar 09, 2006 39.27 39.42 39.14 39.18 688,975 -0.18(-0.45%)
Mar 08, 2006 39.14 39.40 39.11 39.35 1,083,856 -0.51(-1.28%)
Mar 07, 2006 39.53 39.98 39.52 39.86 1,200,857 +0.26(+0.65%)
Mar 06, 2006 39.66 39.79 39.55 39.60 382,004 -0.08(-0.21%)
Mar 03, 2006 39.45 39.90 39.42 39.69 1,407,677 +0.28(+0.72%)
Mar 02, 2006 39.19 39.44 39.03 39.40 993,402 -0.01(-0.02%)
Mar 01, 2006 39.30 39.50 39.05 39.41 1,108,337 +0.60(+1.54%)
Feb 28, 2006 38.67 38.97 38.78 38.81 394,722 +0.14(+0.36%)
Feb 27, 2006 38.59 38.74 38.54 38.67 503,934 +0.03(+0.08%)
Feb 24, 2006 38.75 38.82 38.58 38.64 335,585 -0.14(-0.36%)
Feb 23, 2006 38.78 38.86 38.69 38.78 319,529 +0.06(+0.15%)
Feb 22, 2006 38.54 38.74 38.53 38.72 610,761 -0.03(-0.08%)
Feb 21, 2006 38.78 38.84 38.62 38.76 731,738 -0.03(-0.06%)
Feb 17, 2006 38.62 38.89 38.58 38.78 1,346,315 +0.46(+1.20%)
Feb 16, 2006 38.04 38.37 38.01 38.32 1,441,220 +0.42(+1.11%)
Feb 15, 2006 37.90 38.13 37.69 37.90 942,690 +0.30(+0.80%)
Feb 14, 2006 37.25 37.62 37.23 37.60 708,369 +0.07(+0.18%)
Feb 13, 2006 37.47 37.62 37.38 37.53 619,028 -0.15(-0.40%)
Feb 10, 2006 37.71 37.77 37.49 37.68 613,305 +0.03(+0.07%)
Feb 09, 2006 37.43 37.81 37.39 37.66 1,079,087 +0.05(+0.13%)
Feb 08, 2006 37.23 37.66 37.20 37.60 1,040,139 +0.25(+0.67%)
Feb 07, 2006 37.25 37.38 37.09 37.35 1,262,061 -0.14(-0.37%)
Feb 06, 2006 37.76 37.76 37.49 37.49 862,729 -0.57(-1.49%)
Feb 03, 2006 37.92 38.08 37.83 38.06 441,777 -0.04(-0.10%)
Feb 02, 2006 38.23 38.31 38.09 38.10 917,573 +0.08(+0.22%)
Feb 01, 2006 37.73 38.09 37.71 38.01 936,968 +0.26(+0.68%)
Jan 31, 2006 37.55 37.86 37.52 37.76 1,035,688 +0.06(+0.17%)
Jan 30, 2006 37.43 37.73 37.41 37.69 1,012,319 -0.08(-0.22%)
Jan 27, 2006 37.76 37.91 37.66 37.77 603,290 -0.16(-0.41%)
Jan 26, 2006 37.96 38.18 37.76 37.93 767,506 +0.13(+0.33%)
Jan 25, 2006 37.61 37.81 37.58 37.81 1,736,745 +0.11(+0.30%)
Jan 24, 2006 37.55 37.69 37.47 37.69 630,951 +0.42(+1.13%)
Jan 23, 2006 37.01 37.30 36.89 37.27 1,780,779 +0.30(+0.82%)
Jan 20, 2006 37.25 37.27 36.96 36.97 970,351 -0.28(-0.74%)
Jan 19, 2006 37.20 37.29 37.11 37.25 526,031 +0.13(+0.34%)
Jan 18, 2006 37.25 37.31 37.02 37.12 1,110,563 -0.04(-0.12%)
Jan 17, 2006 37.01 37.21 36.82 37.16 1,012,319 -0.71(-1.88%)
Jan 13, 2006 37.74 37.94 37.69 37.88 349,256 -0.01(-0.03%)
Jan 12, 2006 38.02 38.08 37.86 37.89 416,659 +0.03(+0.07%)
Jan 11, 2006 37.64 37.87 37.62 37.86 544,312 +0.10(+0.27%)
Jan 10, 2006 37.59 37.81 37.54 37.76 527,779 +0.04(+0.10%)
Jan 09, 2006 37.69 37.74 37.60 37.72 470,550 +0.07(+0.18%)
Jan 06, 2006 37.52 37.74 37.49 37.66 811,699 +0.42(+1.11%)
Jan 05, 2006 37.33 37.42 37.10 37.24 712,502 -0.40(-1.05%)
Jan 04, 2006 37.68 37.76 37.60 37.64 1,039,026 +0.17(+0.45%)
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.