Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.32 29.54 29.07 29.20 53,300 -0.22(-0.75%)
Mar 30, 2006 29.14 29.48 29.14 29.42 40,900 +0.44(+1.52%)
Mar 29, 2006 28.68 29.05 28.68 28.98 40,600 +0.33(+1.15%)
Mar 28, 2006 28.98 29.10 28.50 28.65 71,000 -0.41(-1.41%)
Mar 27, 2006 29.19 29.25 28.99 29.06 35,000 -0.41(-1.39%)
Mar 24, 2006 29.28 29.65 29.28 29.47 37,300 +0.18(+0.61%)
Mar 23, 2006 29.49 29.49 29.08 29.29 42,700 -0.51(-1.71%)
Mar 22, 2006 29.89 30.05 29.68 29.80 49,100 -0.01(-0.03%)
Mar 21, 2006 29.57 30.07 29.53 29.81 46,000 +0.43(+1.46%)
Mar 20, 2006 29.46 29.63 29.29 29.38 73,100 +0.06(+0.20%)
Mar 17, 2006 29.29 29.58 29.19 29.32 36,900 +0.01(+0.03%)
Mar 16, 2006 29.10 29.32 29.09 29.31 40,700 +0.24(+0.83%)
Mar 15, 2006 28.82 29.07 28.68 29.07 62,000 -0.41(-1.39%)
Mar 14, 2006 28.98 29.51 28.98 29.48 61,900 +0.27(+0.92%)
Mar 13, 2006 29.23 29.40 29.01 29.21 125,100 -0.18(-0.61%)
Mar 10, 2006 28.85 29.40 28.84 29.39 79,300 +0.63(+2.19%)
Mar 09, 2006 28.60 29.00 28.60 28.76 34,900 +0.25(+0.88%)
Mar 08, 2006 28.35 28.57 28.33 28.51 26,100 -0.44(-1.52%)
Mar 07, 2006 28.42 29.14 28.42 28.95 62,500 +0.51(+1.79%)
Mar 06, 2006 28.64 28.90 28.20 28.44 73,100 +0.49(+1.75%)
Mar 03, 2006 27.30 28.15 27.30 27.95 68,200 +0.47(+1.71%)
Mar 02, 2006 27.44 27.55 27.27 27.48 24,800 -0.24(-0.87%)
Mar 01, 2006 27.32 27.85 27.32 27.72 42,600 +0.77(+2.86%)
Feb 28, 2006 26.90 27.02 26.82 26.95 21,000 +0.05(+0.19%)
Feb 27, 2006 26.87 26.95 26.81 26.90 59,100 -0.36(-1.32%)
Feb 24, 2006 27.36 27.46 27.17 27.26 50,800 -0.13(-0.47%)
Feb 23, 2006 27.46 27.58 27.29 27.39 29,700 -0.30(-1.08%)
Feb 22, 2006 27.53 27.85 27.50 27.69 93,400 -0.17(-0.61%)
Feb 21, 2006 27.80 27.98 27.62 27.86 32,800 -0.49(-1.73%)
Feb 17, 2006 28.17 28.40 28.11 28.35 59,700 +0.18(+0.64%)
Feb 16, 2006 27.96 28.21 27.90 28.17 74,100 +0.29(+1.04%)
Feb 15, 2006 27.89 28.03 27.73 27.88 39,700 -0.15(-0.54%)
Feb 14, 2006 27.71 28.05 27.63 28.03 58,100 +0.62(+2.26%)
Feb 13, 2006 27.29 27.49 27.15 27.41 38,100 -0.22(-0.80%)
Feb 10, 2006 27.75 27.79 27.44 27.63 29,600 -0.22(-0.79%)
Feb 09, 2006 27.92 28.00 27.78 27.85 37,300 +0.00(+0.00%)
Feb 08, 2006 27.67 27.89 27.62 27.85 43,100 +0.49(+1.79%)
Feb 07, 2006 27.41 27.56 27.27 27.36 79,600 +0.47(+1.75%)
Feb 06, 2006 27.08 27.10 26.42 26.89 79,000 -0.44(-1.61%)
Feb 03, 2006 26.95 27.39 26.95 27.33 73,500 -0.06(-0.22%)
Feb 02, 2006 27.64 27.68 27.16 27.39 87,400 -0.56(-2.00%)
Feb 01, 2006 27.93 28.06 27.78 27.95 43,600 -0.14(-0.50%)
Jan 31, 2006 28.17 28.23 27.96 28.09 61,300 -0.33(-1.16%)
Jan 30, 2006 28.55 28.56 28.30 28.42 75,400 -0.42(-1.46%)
Jan 27, 2006 28.90 29.00 28.70 28.84 90,700 -0.22(-0.76%)
Jan 26, 2006 28.95 29.19 28.87 29.06 52,800 +0.32(+1.11%)
Jan 25, 2006 28.67 28.91 28.56 28.74 46,600 +0.28(+0.98%)
Jan 24, 2006 28.30 28.47 28.21 28.46 72,400 -0.40(-1.39%)
Jan 23, 2006 28.60 28.93 28.56 28.86 68,600 +0.72(+2.56%)
Jan 20, 2006 28.50 28.57 28.10 28.14 454,300 -0.51(-1.78%)
Jan 19, 2006 28.53 28.65 28.48 28.65 97,300 -0.38(-1.31%)
Jan 18, 2006 28.70 29.23 28.70 29.03 77,700 +0.24(+0.83%)
Jan 17, 2006 28.72 29.08 28.70 28.79 123,000 -1.09(-3.65%)
Jan 13, 2006 29.84 29.95 29.69 29.88 105,300 -0.49(-1.61%)
Jan 12, 2006 30.46 30.53 30.29 30.37 64,900 -0.43(-1.40%)
Jan 11, 2006 31.15 31.28 30.65 30.80 218,200 -0.34(-1.09%)
Jan 10, 2006 30.90 31.19 30.81 31.14 68,300 -0.33(-1.05%)
Jan 09, 2006 31.38 31.49 31.19 31.47 117,300 -0.40(-1.26%)
Jan 06, 2006 31.62 31.93 31.60 31.87 683,700 +0.55(+1.76%)
Jan 05, 2006 31.38 31.49 31.26 31.32 82,200 +0.38(+1.23%)
Jan 04, 2006 30.75 31.01 30.72 30.94 49,700 +0.57(+1.88%)
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.