Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.30 24.44 22.20 23.81 648,363 -0.19(-0.79%)
Mar 30, 2006 24.25 24.61 23.86 24.00 411,980 -0.18(-0.74%)
Mar 29, 2006 24.07 24.30 23.59 24.18 197,443 +0.14(+0.58%)
Mar 28, 2006 23.95 24.19 23.55 24.04 718,730 +0.14(+0.59%)
Mar 27, 2006 23.01 23.96 22.80 23.90 706,370 +0.90(+3.91%)
Mar 24, 2006 22.11 23.00 21.97 23.00 472,662 +0.95(+4.31%)
Mar 23, 2006 21.90 22.09 21.67 22.05 61,600 +0.08(+0.36%)
Mar 22, 2006 21.75 22.04 21.72 21.97 84,400 +0.19(+0.87%)
Mar 21, 2006 21.81 22.10 21.59 21.78 115,586 -0.08(-0.37%)
Mar 20, 2006 21.93 22.55 21.52 21.86 123,899 +0.02(+0.09%)
Mar 17, 2006 21.66 21.98 21.65 21.84 145,407 +0.26(+1.20%)
Mar 16, 2006 22.08 22.24 21.53 21.58 92,086 -0.53(-2.40%)
Mar 15, 2006 22.00 22.25 21.85 22.11 385,000 +0.16(+0.73%)
Mar 14, 2006 21.28 22.30 21.25 21.95 428,687 +0.59(+2.76%)
Mar 13, 2006 21.87 21.91 21.25 21.36 140,099 -0.40(-1.84%)
Mar 10, 2006 21.57 21.96 20.94 21.76 113,922 +0.13(+0.60%)
Mar 09, 2006 21.99 21.99 21.53 21.63 82,730 -0.33(-1.50%)
Mar 08, 2006 21.85 22.10 21.59 21.96 153,892 +0.06(+0.27%)
Mar 07, 2006 21.55 22.17 21.55 21.90 223,682 +0.24(+1.11%)
Mar 06, 2006 21.14 21.64 20.97 21.66 150,241 +0.49(+2.31%)
Mar 03, 2006 21.25 21.61 21.08 21.17 122,145 -0.18(-0.84%)
Mar 02, 2006 21.45 21.63 21.22 21.35 103,977 -0.05(-0.23%)
Mar 01, 2006 21.57 22.16 21.32 21.40 144,202 -0.12(-0.56%)
Feb 28, 2006 21.76 22.00 21.31 21.52 148,829 -0.24(-1.10%)
Feb 27, 2006 22.22 22.29 21.51 21.76 229,147 -0.36(-1.63%)
Feb 24, 2006 22.17 22.28 21.82 22.12 203,570 +0.01(+0.05%)
Feb 23, 2006 22.51 22.62 22.08 22.11 297,127 -0.21(-0.94%)
Feb 22, 2006 22.50 22.85 21.77 22.32 769,542 +0.97(+4.54%)
Feb 21, 2006 21.00 21.49 20.86 21.35 320,373 +0.55(+2.64%)
Feb 17, 2006 21.00 21.42 20.65 20.80 397,347 -0.13(-0.62%)
Feb 16, 2006 21.12 21.27 20.24 20.93 864,300 -0.25(-1.18%)
Feb 15, 2006 21.75 21.76 21.03 21.18 356,357 -0.72(-3.29%)
Feb 14, 2006 22.25 22.29 21.66 21.90 204,209 -0.27(-1.22%)
Feb 13, 2006 22.23 22.42 22.00 22.17 185,043 -0.04(-0.18%)
Feb 10, 2006 22.45 22.94 21.81 22.21 328,388 -0.24(-1.07%)
Feb 09, 2006 22.47 23.40 22.20 22.45 432,440 -0.06(-0.27%)
Feb 08, 2006 22.72 22.72 22.15 22.51 178,739 -0.06(-0.27%)
Feb 07, 2006 22.26 22.72 22.24 22.57 362,544 +0.32(+1.44%)
Feb 06, 2006 22.22 22.31 21.85 22.25 346,781 -0.07(-0.31%)
Feb 03, 2006 21.39 22.89 21.38 22.32 561,996 +0.86(+4.01%)
Feb 02, 2006 21.45 21.60 21.23 21.46 162,303 -0.12(-0.56%)
Feb 01, 2006 20.96 21.65 20.96 21.58 247,321 +0.43(+2.03%)
Jan 31, 2006 21.27 21.40 20.76 21.15 136,204 -0.24(-1.12%)
Jan 30, 2006 21.26 21.67 21.20 21.39 195,015 +0.02(+0.09%)
Jan 27, 2006 21.15 21.46 20.73 21.37 227,655 +0.23(+1.09%)
Jan 26, 2006 20.20 21.24 20.20 21.14 504,232 +0.95(+4.71%)
Jan 25, 2006 20.09 20.29 20.00 20.19 216,735 +0.09(+0.45%)
Jan 24, 2006 20.11 20.38 19.97 20.10 206,594 +0.10(+0.50%)
Jan 23, 2006 20.31 20.45 19.77 20.00 226,122 -0.46(-2.25%)
Jan 20, 2006 20.52 20.68 20.22 20.46 125,650 -0.20(-0.97%)
Jan 19, 2006 20.40 20.76 20.21 20.66 491,201 +0.66(+3.30%)
Jan 18, 2006 19.77 20.37 19.77 20.00 276,242 -0.05(-0.25%)
Jan 17, 2006 20.18 20.18 19.88 20.05 249,798 -0.39(-1.91%)
Jan 13, 2006 20.18 20.64 20.18 20.44 210,182 +0.19(+0.94%)
Jan 12, 2006 19.10 20.29 19.10 20.25 485,800 +0.96(+4.98%)
Jan 11, 2006 19.45 19.47 18.98 19.29 204,595 -0.14(-0.72%)
Jan 10, 2006 19.80 19.92 18.87 19.43 295,266 -0.47(-2.36%)
Jan 09, 2006 20.01 20.29 19.74 19.90 283,766 -0.20(-1.00%)
Jan 06, 2006 19.77 20.35 19.65 20.10 424,971 +0.33(+1.67%)
Jan 05, 2006 19.39 19.90 18.95 19.77 816,235 +1.26(+6.81%)
Jan 04, 2006 17.71 18.73 17.65 18.51 311,223 +0.80(+4.52%)
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.