Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.04 22.55 22.04 22.55 52,438 +0.40(+1.79%)
Mar 30, 2006 21.90 22.47 21.87 22.16 44,795 +0.16(+0.73%)
Mar 29, 2006 21.34 22.11 21.31 22.00 58,489 +0.37(+1.70%)
Mar 28, 2006 21.57 21.86 21.49 21.63 61,992 -0.26(-1.20%)
Mar 27, 2006 21.95 22.07 21.76 21.89 34,286 +0.06(+0.26%)
Mar 24, 2006 21.90 22.13 21.67 21.84 32,270 +0.07(+0.30%)
Mar 23, 2006 21.90 21.90 21.26 21.77 50,103 +0.10(+0.48%)
Mar 22, 2006 21.05 21.95 21.05 21.67 79,189 +0.39(+1.81%)
Mar 21, 2006 21.53 22.04 21.19 21.28 73,881 -0.24(-1.09%)
Mar 20, 2006 21.62 21.67 20.91 21.52 101,056 -0.34(-1.55%)
Mar 17, 2006 21.66 22.00 21.38 21.86 184,279 +0.27(+1.27%)
Mar 16, 2006 20.77 21.67 20.77 21.58 120,588 +0.76(+3.67%)
Mar 15, 2006 20.73 20.95 20.73 20.82 107,956 +0.06(+0.27%)
Mar 14, 2006 20.73 20.84 20.69 20.76 131,946 +0.03(+0.14%)
Mar 13, 2006 21.09 21.20 20.72 20.73 52,544 -0.13(-0.63%)
Mar 10, 2006 20.91 20.91 20.53 20.87 47,662 +0.08(+0.41%)
Mar 09, 2006 20.63 20.90 20.63 20.78 232,790 +0.21(+1.01%)
Mar 08, 2006 20.25 20.72 20.25 20.57 184,491 +0.15(+0.74%)
Mar 07, 2006 20.35 20.56 20.07 20.42 143,410 +0.24(+1.21%)
Mar 06, 2006 20.25 20.34 19.78 20.18 70,590 -0.08(-0.37%)
Mar 03, 2006 20.29 20.65 20.03 20.25 80,675 -0.02(-0.09%)
Mar 02, 2006 20.25 20.49 20.11 20.27 65,813 -0.12(-0.60%)
Mar 01, 2006 20.37 20.67 20.12 20.40 82,479 +0.03(+0.14%)
Feb 28, 2006 19.99 20.42 19.92 20.37 98,827 +0.38(+1.88%)
Feb 27, 2006 20.04 20.32 19.79 19.99 81,312 -0.14(-0.70%)
Feb 24, 2006 20.17 20.18 19.88 20.13 75,579 -0.18(-0.88%)
Feb 23, 2006 20.44 20.53 20.28 20.31 89,167 -0.10(-0.51%)
Feb 22, 2006 20.54 20.67 20.38 20.41 63,160 -0.08(-0.37%)
Feb 21, 2006 20.35 20.50 20.18 20.49 135,237 +0.14(+0.69%)
Feb 17, 2006 20.49 20.53 20.25 20.35 111,352 +0.06(+0.28%)
Feb 16, 2006 20.25 20.53 20.21 20.29 108,274 +0.04(+0.19%)
Feb 15, 2006 20.33 20.33 20.14 20.25 129,398 +0.05(+0.23%)
Feb 14, 2006 19.79 20.31 19.79 20.21 300,833 +0.33(+1.66%)
Feb 13, 2006 19.50 20.21 19.50 19.88 98,827 +0.15(+0.76%)
Feb 10, 2006 19.50 19.92 19.08 19.73 194,681 +0.19(+0.96%)
Feb 09, 2006 20.86 20.86 19.21 19.54 315,269 -1.85(-8.63%)
Feb 08, 2006 21.54 21.57 21.28 21.38 145,958 +0.03(+0.13%)
Feb 07, 2006 21.42 21.54 21.28 21.36 133,963 +0.02(+0.09%)
Feb 06, 2006 20.79 21.41 20.75 21.34 187,038 +0.55(+2.63%)
Feb 03, 2006 20.73 20.89 20.69 20.79 110,928 +0.07(+0.32%)
Feb 02, 2006 21.24 21.38 20.66 20.73 141,181 -0.32(-1.52%)
Feb 01, 2006 20.81 21.21 20.37 21.05 101,268 +0.05(+0.22%)
Jan 31, 2006 21.10 21.42 20.69 21.00 162,836 -0.01(-0.04%)
Jan 30, 2006 20.82 21.38 20.82 21.01 168,037 +0.08(+0.36%)
Jan 27, 2006 20.96 20.99 20.82 20.93 114,537 -0.07(-0.31%)
Jan 26, 2006 20.67 21.00 20.67 21.00 185,128 +0.32(+1.55%)
Jan 25, 2006 20.47 20.68 20.42 20.68 136,935 +0.30(+1.48%)
Jan 24, 2006 20.39 20.73 20.37 20.38 207,950 -0.01(-0.05%)
Jan 23, 2006 19.93 20.42 19.93 20.39 130,778 +0.34(+1.69%)
Jan 20, 2006 20.61 20.67 19.88 20.05 145,852 -0.40(-1.94%)
Jan 19, 2006 20.44 20.68 20.35 20.44 184,066 -0.17(-0.82%)
Jan 18, 2006 20.24 20.66 20.22 20.61 164,110 +0.25(+1.25%)
Jan 17, 2006 20.07 20.42 20.07 20.36 155,511 +0.29(+1.46%)
Jan 13, 2006 20.03 20.48 20.03 20.07 81,099 -0.18(-0.88%)
Jan 12, 2006 20.11 20.53 19.99 20.24 186,720 +0.00(+0.00%)
Jan 11, 2006 19.85 20.25 19.85 20.24 153,813 +0.18(+0.89%)
Jan 10, 2006 19.69 20.16 19.64 20.07 218,778 +0.14(+0.71%)
Jan 09, 2006 19.31 20.01 19.27 19.92 193,514 +0.17(+0.86%)
Jan 06, 2006 19.99 20.16 19.63 19.75 147,550 -0.23(-1.13%)
Jan 05, 2006 19.53 20.18 19.48 19.98 166,551 +0.22(+1.10%)
Jan 04, 2006 19.67 19.91 19.45 19.76 83,753 -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.