Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.03 35.18 34.82 34.89 14,317,802 -0.05(-0.15%)
Mar 30, 2006 35.09 35.31 31.36 34.94 16,740,869 -0.28(-0.78%)
Mar 29, 2006 35.37 35.47 35.03 35.22 15,450,038 -0.07(-0.20%)
Mar 28, 2006 35.72 36.01 35.20 35.29 20,986,686 -0.58(-1.62%)
Mar 27, 2006 35.85 35.95 35.75 35.87 13,640,994 -0.06(-0.17%)
Mar 24, 2006 35.84 36.01 35.75 35.93 13,699,341 +0.15(+0.43%)
Mar 23, 2006 35.91 35.99 35.71 35.78 14,089,502 -0.22(-0.62%)
Mar 22, 2006 35.55 36.11 35.55 36.00 14,563,725 +0.32(+0.90%)
Mar 21, 2006 35.81 35.99 35.64 35.68 15,369,760 -0.25(-0.70%)
Mar 20, 2006 35.78 36.01 35.67 35.93 14,676,635 +0.00(+0.00%)
Mar 17, 2006 35.98 35.99 35.73 35.93 24,762,588 +0.11(+0.30%)
Mar 16, 2006 35.61 35.93 35.61 35.82 16,976,218 +0.28(+0.78%)
Mar 15, 2006 35.28 35.65 35.14 35.55 14,808,342 +0.11(+0.30%)
Mar 14, 2006 35.24 35.55 35.19 35.44 18,853,008 +0.25(+0.70%)
Mar 13, 2006 35.21 35.39 35.08 35.19 13,171,731 -0.01(-0.02%)
Mar 10, 2006 34.86 35.24 34.82 35.20 16,362,718 +0.31(+0.88%)
Mar 09, 2006 35.01 35.09 34.85 34.90 15,563,078 -0.12(-0.35%)
Mar 08, 2006 34.80 35.16 34.80 35.02 18,537,122 +0.07(+0.20%)
Mar 07, 2006 34.54 35.00 34.51 34.95 16,738,520 +0.31(+0.91%)
Mar 06, 2006 34.55 34.70 34.41 34.64 13,036,369 +0.02(+0.04%)
Mar 03, 2006 34.54 34.85 34.46 34.62 16,188,327 +0.03(+0.09%)
Mar 02, 2006 34.67 34.75 34.40 34.59 18,754,066 -0.34(-0.99%)
Mar 01, 2006 34.74 34.99 34.71 34.93 20,346,948 -0.19(-0.55%)
Feb 28, 2006 35.23 35.28 35.05 35.13 27,018,834 -0.10(-0.28%)
Feb 27, 2006 35.12 35.24 35.01 35.23 24,096,874 +0.20(+0.57%)
Feb 24, 2006 34.43 35.16 34.43 35.03 18,055,718 +0.27(+0.77%)
Feb 23, 2006 34.62 35.01 34.47 34.76 22,641,702 +0.22(+0.64%)
Feb 22, 2006 34.05 34.61 34.03 34.54 19,226,852 +0.41(+1.19%)
Feb 21, 2006 34.24 34.34 34.10 34.13 13,551,057 -0.08(-0.25%)
Feb 17, 2006 34.31 34.72 34.11 34.21 15,584,094 -0.02(-0.07%)
Feb 16, 2006 34.01 34.27 33.92 34.24 15,368,716 +0.25(+0.74%)
Feb 15, 2006 33.76 34.17 33.65 33.98 16,732,254 +0.15(+0.45%)
Feb 14, 2006 33.65 34.08 33.50 33.83 22,254,674 +0.35(+1.05%)
Feb 13, 2006 33.48 33.68 33.17 33.48 10,872,669 -0.17(-0.50%)
Feb 10, 2006 33.53 33.72 33.26 33.65 11,798,664 +0.07(+0.21%)
Feb 09, 2006 33.52 33.75 33.48 33.58 17,969,176 +0.12(+0.37%)
Feb 08, 2006 33.36 33.49 33.20 33.46 16,400,833 +0.14(+0.41%)
Feb 07, 2006 33.40 33.61 33.29 33.32 18,166,150 +0.09(+0.28%)
Feb 06, 2006 33.25 33.44 33.13 33.23 16,387,780 +0.21(+0.65%)
Feb 03, 2006 33.17 33.36 32.75 33.01 22,317,200 -0.27(-0.81%)
Feb 02, 2006 33.67 33.69 33.23 33.28 19,246,954 -0.39(-1.16%)
Feb 01, 2006 33.78 33.89 33.60 33.67 20,695,600 -0.21(-0.63%)
Jan 31, 2006 34.21 34.27 33.80 33.88 24,998,198 -0.19(-0.56%)
Jan 30, 2006 34.28 34.74 33.90 34.08 19,334,542 -0.25(-0.71%)
Jan 27, 2006 34.40 34.56 34.18 34.32 15,991,224 -0.08(-0.22%)
Jan 26, 2006 34.47 34.60 34.22 34.40 24,081,994 +0.21(+0.61%)
Jan 25, 2006 33.82 34.21 33.82 34.19 19,752,114 +0.30(+0.88%)
Jan 24, 2006 33.77 34.23 33.74 33.89 17,622,222 +0.21(+0.64%)
Jan 23, 2006 33.33 34.01 33.32 33.68 30,622,172 -0.18(-0.52%)
Jan 20, 2006 34.59 34.59 33.84 33.85 32,846,178 -0.73(-2.10%)
Jan 19, 2006 34.76 35.15 34.36 34.58 19,036,798 -0.09(-0.27%)
Jan 18, 2006 34.72 34.97 34.41 34.67 14,242,746 -0.04(-0.11%)
Jan 17, 2006 34.78 34.92 34.47 34.71 19,065,384 -0.38(-1.07%)
Jan 13, 2006 35.11 35.24 35.00 35.09 14,085,716 +0.00(+0.00%)
Jan 12, 2006 35.41 35.42 35.02 35.09 13,766,696 -0.23(-0.65%)
Jan 11, 2006 35.29 35.43 35.05 35.32 19,247,086 -0.08(-0.24%)
Jan 10, 2006 35.55 35.63 35.15 35.40 20,408,168 -0.30(-0.84%)
Jan 09, 2006 35.79 35.98 35.52 35.70 20,388,588 +0.02(+0.06%)
Jan 06, 2006 35.85 35.94 35.51 35.68 16,446,781 -0.05(-0.15%)
Jan 05, 2006 35.68 35.88 35.49 35.73 19,541,566 +0.05(+0.13%)
Jan 04, 2006 36.01 36.19 35.59 35.68 23,179,756 -0.38(-1.06%)
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.