Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.08 22.59 22.08 22.59 52,348 +0.40(+1.79%)
Mar 30, 2006 21.94 22.51 21.91 22.20 44,718 +0.16(+0.73%)
Mar 29, 2006 21.37 22.15 21.35 22.04 58,388 +0.37(+1.70%)
Mar 28, 2006 21.61 21.89 21.53 21.67 61,885 -0.26(-1.20%)
Mar 27, 2006 21.99 22.11 21.80 21.93 34,227 +0.06(+0.26%)
Mar 24, 2006 21.94 22.17 21.70 21.87 32,214 +0.07(+0.30%)
Mar 23, 2006 21.94 21.94 21.30 21.81 50,016 +0.10(+0.48%)
Mar 22, 2006 21.08 21.99 21.08 21.70 79,051 +0.39(+1.81%)
Mar 21, 2006 21.56 22.08 21.22 21.32 73,753 -0.24(-1.09%)
Mar 20, 2006 21.66 21.70 20.95 21.55 100,881 -0.34(-1.55%)
Mar 17, 2006 21.70 22.04 21.42 21.89 183,960 +0.27(+1.27%)
Mar 16, 2006 20.81 21.70 20.81 21.62 120,379 +0.76(+3.67%)
Mar 15, 2006 20.76 20.99 20.76 20.86 107,769 +0.06(+0.27%)
Mar 14, 2006 20.76 20.87 20.72 20.80 131,717 +0.03(+0.14%)
Mar 13, 2006 21.13 21.23 20.75 20.77 52,454 -0.13(-0.63%)
Mar 10, 2006 20.95 20.95 20.56 20.90 47,579 +0.08(+0.41%)
Mar 09, 2006 20.67 20.94 20.67 20.82 232,387 +0.21(+1.01%)
Mar 08, 2006 20.29 20.75 20.29 20.61 184,171 +0.15(+0.74%)
Mar 07, 2006 20.38 20.60 20.10 20.46 143,162 +0.25(+1.21%)
Mar 06, 2006 20.29 20.37 19.82 20.21 70,468 -0.08(-0.37%)
Mar 03, 2006 20.33 20.69 20.06 20.29 80,535 -0.02(-0.09%)
Mar 02, 2006 20.29 20.53 20.15 20.31 65,700 -0.12(-0.60%)
Mar 01, 2006 20.40 20.70 20.16 20.43 82,336 +0.03(+0.14%)
Feb 28, 2006 20.02 20.46 19.96 20.40 98,655 +0.38(+1.88%)
Feb 27, 2006 20.07 20.36 19.83 20.02 81,171 -0.14(-0.70%)
Feb 24, 2006 20.20 20.21 19.91 20.17 75,449 -0.18(-0.88%)
Feb 23, 2006 20.48 20.56 20.32 20.35 89,012 -0.10(-0.51%)
Feb 22, 2006 20.57 20.70 20.41 20.45 63,050 -0.08(-0.37%)
Feb 21, 2006 20.38 20.53 20.21 20.53 135,002 +0.14(+0.69%)
Feb 17, 2006 20.53 20.56 20.29 20.38 111,160 +0.06(+0.28%)
Feb 16, 2006 20.29 20.56 20.24 20.33 108,087 +0.04(+0.19%)
Feb 15, 2006 20.36 20.36 20.18 20.29 129,174 +0.05(+0.23%)
Feb 14, 2006 19.83 20.35 19.83 20.24 300,312 +0.33(+1.66%)
Feb 13, 2006 19.53 20.24 19.53 19.91 98,655 +0.15(+0.76%)
Feb 10, 2006 19.53 19.96 19.11 19.76 194,344 +0.19(+0.96%)
Feb 09, 2006 20.89 20.89 19.24 19.57 314,724 -1.85(-8.63%)
Feb 08, 2006 21.58 21.61 21.32 21.42 145,705 +0.03(+0.13%)
Feb 07, 2006 21.46 21.58 21.32 21.39 133,731 +0.02(+0.09%)
Feb 06, 2006 20.83 21.45 20.79 21.37 186,715 +0.55(+2.63%)
Feb 03, 2006 20.76 20.92 20.72 20.83 110,736 +0.07(+0.32%)
Feb 02, 2006 21.28 21.42 20.70 20.76 140,937 -0.32(-1.52%)
Feb 01, 2006 20.85 21.24 20.40 21.08 101,093 +0.05(+0.22%)
Jan 31, 2006 21.14 21.46 20.72 21.03 162,554 -0.01(-0.04%)
Jan 30, 2006 20.86 21.41 20.86 21.04 167,746 +0.08(+0.36%)
Jan 27, 2006 21.00 21.03 20.86 20.97 114,339 -0.07(-0.31%)
Jan 26, 2006 20.70 21.03 20.70 21.03 184,807 +0.32(+1.55%)
Jan 25, 2006 20.51 20.71 20.46 20.71 136,698 +0.30(+1.48%)
Jan 24, 2006 20.42 20.76 20.40 20.41 207,590 -0.01(-0.05%)
Jan 23, 2006 19.97 20.46 19.97 20.42 130,552 +0.34(+1.69%)
Jan 20, 2006 20.65 20.70 19.91 20.08 145,599 -0.40(-1.94%)
Jan 19, 2006 20.48 20.71 20.38 20.48 183,748 -0.17(-0.82%)
Jan 18, 2006 20.27 20.70 20.25 20.65 163,826 +0.25(+1.25%)
Jan 17, 2006 20.10 20.46 20.10 20.39 155,242 +0.29(+1.46%)
Jan 13, 2006 20.06 20.52 20.06 20.10 80,959 -0.18(-0.88%)
Jan 12, 2006 20.15 20.56 20.02 20.28 186,397 +0.00(+0.00%)
Jan 11, 2006 19.88 20.29 19.88 20.28 153,547 +0.18(+0.89%)
Jan 10, 2006 19.72 20.19 19.68 20.10 218,399 +0.14(+0.71%)
Jan 09, 2006 19.35 20.04 19.31 19.96 193,179 +0.17(+0.86%)
Jan 06, 2006 20.02 20.19 19.67 19.79 147,295 -0.23(-1.13%)
Jan 05, 2006 19.56 20.21 19.52 20.02 166,263 +0.22(+1.10%)
Jan 04, 2006 19.70 19.95 19.49 19.80 83,608 -0.02(-0.10%)
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.