Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.08 20.19 19.88 19.88 684,879 -0.15(-0.72%)
Mar 30, 2006 20.15 20.33 19.92 20.02 974,525 -0.15(-0.76%)
Mar 29, 2006 20.19 20.36 19.94 20.18 653,570 -0.07(-0.34%)
Mar 28, 2006 20.47 20.71 20.19 20.24 1,032,821 -0.21(-1.01%)
Mar 27, 2006 19.91 20.59 19.91 20.45 1,307,664 +0.56(+2.84%)
Mar 24, 2006 20.12 20.35 19.85 19.89 1,886,170 -0.21(-1.06%)
Mar 23, 2006 20.08 20.43 20.08 20.10 1,166,312 +0.03(+0.15%)
Mar 22, 2006 20.03 20.16 19.88 20.07 885,837 +0.04(+0.19%)
Mar 21, 2006 20.27 20.42 20.02 20.03 824,135 -0.24(-1.17%)
Mar 20, 2006 20.28 20.48 20.16 20.27 927,233 +0.05(+0.23%)
Mar 17, 2006 20.36 20.39 20.15 20.22 1,246,748 +0.05(+0.23%)
Mar 16, 2006 20.06 20.48 19.97 20.18 1,455,958 +0.25(+1.26%)
Mar 15, 2006 19.69 20.01 19.61 19.92 1,525,651 +0.27(+1.36%)
Mar 14, 2006 19.15 19.72 19.13 19.66 967,975 +0.53(+2.79%)
Mar 13, 2006 19.08 19.26 18.97 19.12 749,332 +0.18(+0.97%)
Mar 10, 2006 18.57 18.95 18.43 18.94 721,560 +0.40(+2.18%)
Mar 09, 2006 18.79 18.89 18.46 18.53 533,441 -0.27(-1.46%)
Mar 08, 2006 18.78 18.97 18.72 18.81 592,654 +0.00(+0.00%)
Mar 07, 2006 18.40 18.98 18.40 18.81 1,624,034 +0.34(+1.82%)
Mar 06, 2006 18.63 18.99 18.43 18.47 802,388 -0.34(-1.83%)
Mar 03, 2006 18.63 19.61 18.60 18.82 2,079,660 +0.27(+1.44%)
Mar 02, 2006 18.93 18.98 18.27 18.55 1,078,541 -0.53(-2.76%)
Mar 01, 2006 18.76 19.15 18.70 19.08 833,960 +0.24(+1.30%)
Feb 28, 2006 19.18 19.35 18.79 18.83 650,295 -0.34(-1.79%)
Feb 27, 2006 19.06 19.48 19.05 19.18 571,169 +0.12(+0.64%)
Feb 24, 2006 19.47 19.47 18.94 19.05 868,020 -0.61(-3.11%)
Feb 23, 2006 19.63 20.05 19.52 19.66 1,267,708 +0.03(+0.16%)
Feb 22, 2006 19.54 19.66 19.44 19.63 532,393 +0.20(+1.02%)
Feb 21, 2006 19.28 19.85 19.21 19.43 1,192,906 +0.08(+0.43%)
Feb 17, 2006 19.66 19.69 19.24 19.35 491,389 -0.18(-0.90%)
Feb 16, 2006 19.31 19.60 19.16 19.53 505,275 +0.21(+1.07%)
Feb 15, 2006 19.20 19.45 19.13 19.32 671,255 +0.08(+0.40%)
Feb 14, 2006 18.84 19.27 18.63 19.24 664,836 +0.47(+2.48%)
Feb 13, 2006 18.96 18.97 18.53 18.78 637,194 -0.26(-1.36%)
Feb 10, 2006 18.89 19.17 18.40 19.04 641,910 +0.14(+0.73%)
Feb 09, 2006 18.92 19.04 18.72 18.90 515,100 -0.02(-0.08%)
Feb 08, 2006 18.78 18.98 18.36 18.92 1,040,419 +0.14(+0.73%)
Feb 07, 2006 19.24 19.43 18.72 18.78 848,894 -0.46(-2.38%)
Feb 06, 2006 19.52 19.64 18.98 19.24 807,497 -0.36(-1.83%)
Feb 03, 2006 19.77 19.92 19.55 19.60 993,651 -0.22(-1.12%)
Feb 02, 2006 19.54 20.07 19.53 19.82 1,849,358 +0.40(+2.08%)
Feb 01, 2006 19.73 19.94 19.31 19.41 1,012,778 -0.36(-1.81%)
Jan 31, 2006 19.68 19.84 19.54 19.77 1,007,276 +0.10(+0.50%)
Jan 30, 2006 19.77 19.83 19.56 19.67 802,257 +0.01(+0.04%)
Jan 27, 2006 19.71 19.79 19.50 19.66 748,022 -0.05(-0.23%)
Jan 26, 2006 20.09 20.09 19.63 19.71 965,748 -0.34(-1.71%)
Jan 25, 2006 19.92 20.14 19.88 20.05 1,197,360 +0.16(+0.81%)
Jan 24, 2006 19.43 19.92 19.37 19.89 1,067,406 +0.53(+2.72%)
Jan 23, 2006 19.61 19.75 19.17 19.37 617,020 -0.23(-1.17%)
Jan 20, 2006 19.87 20.30 19.31 19.60 997,974 -0.27(-1.38%)
Jan 19, 2006 19.83 19.98 19.72 19.87 604,182 +0.09(+0.46%)
Jan 18, 2006 19.29 19.84 19.26 19.78 970,333 +0.25(+1.29%)
Jan 17, 2006 19.73 19.82 19.40 19.53 581,649 -0.38(-1.92%)
Jan 13, 2006 20.00 20.21 19.79 19.91 591,082 -0.16(-0.80%)
Jan 12, 2006 20.26 20.33 19.85 20.07 647,020 -0.26(-1.28%)
Jan 11, 2006 20.26 20.33 19.92 20.33 826,886 +0.12(+0.60%)
Jan 10, 2006 19.77 20.27 19.62 20.21 1,006,490 +0.24(+1.22%)
Jan 09, 2006 19.50 20.38 19.50 19.96 1,813,594 +0.51(+2.63%)
Jan 06, 2006 19.43 19.66 19.32 19.45 821,645 -0.11(-0.59%)
Jan 05, 2006 19.39 19.77 19.35 19.56 991,162 -0.04(-0.19%)
Jan 04, 2006 19.47 19.83 19.37 19.60 1,324,563 +0.23(+1.18%)
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.