Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.16 24.24 24.02 24.06 186,500 -0.35(-1.43%)
Mar 30, 2006 24.34 24.56 24.19 24.41 200,600 +0.09(+0.37%)
Mar 29, 2006 24.08 24.32 24.07 24.32 145,000 +0.24(+1.00%)
Mar 28, 2006 24.08 24.19 24.01 24.08 210,000 -0.12(-0.50%)
Mar 27, 2006 24.35 24.35 24.08 24.20 259,600 -0.22(-0.90%)
Mar 24, 2006 24.32 24.50 24.16 24.42 203,600 +0.07(+0.29%)
Mar 23, 2006 24.66 24.67 24.33 24.35 302,000 -0.34(-1.38%)
Mar 22, 2006 24.70 24.72 24.57 24.69 164,500 -0.07(-0.28%)
Mar 21, 2006 24.60 24.78 24.51 24.76 196,500 -0.01(-0.04%)
Mar 20, 2006 24.57 24.77 24.53 24.77 201,100 +0.03(+0.12%)
Mar 17, 2006 24.76 24.86 24.69 24.74 330,800 -0.14(-0.56%)
Mar 16, 2006 24.40 24.98 24.37 24.88 248,700 +0.40(+1.63%)
Mar 15, 2006 24.45 24.52 24.38 24.48 139,600 +0.01(+0.04%)
Mar 14, 2006 24.49 24.51 24.33 24.47 186,100 -0.14(-0.57%)
Mar 13, 2006 24.56 24.70 24.32 24.61 523,000 -0.27(-1.09%)
Mar 10, 2006 24.84 24.88 24.66 24.88 183,500 +0.05(+0.20%)
Mar 09, 2006 24.85 24.97 24.77 24.83 245,300 +0.00(+0.00%)
Mar 08, 2006 24.45 24.83 24.36 24.83 330,500 +0.39(+1.60%)
Mar 07, 2006 24.27 24.95 24.27 24.44 536,300 +0.26(+1.08%)
Mar 06, 2006 24.28 24.28 24.04 24.18 256,100 -0.10(-0.41%)
Mar 03, 2006 24.15 24.33 24.02 24.28 168,300 +0.14(+0.58%)
Mar 02, 2006 24.01 24.25 23.95 24.14 173,500 +0.09(+0.37%)
Mar 01, 2006 24.12 24.23 23.90 24.05 214,900 -0.21(-0.87%)
Feb 28, 2006 23.95 24.29 23.83 24.26 350,700 +0.31(+1.29%)
Feb 27, 2006 23.44 24.03 23.44 23.95 223,600 +0.53(+2.26%)
Feb 24, 2006 23.47 23.50 23.36 23.42 156,900 -0.03(-0.13%)
Feb 23, 2006 23.35 23.60 23.34 23.45 207,300 -0.03(-0.13%)
Feb 22, 2006 23.38 23.50 23.15 23.48 394,500 +0.10(+0.43%)
Feb 21, 2006 23.52 23.61 23.31 23.38 242,000 -0.25(-1.06%)
Feb 17, 2006 23.46 23.63 23.46 23.63 114,200 +0.16(+0.68%)
Feb 16, 2006 23.48 23.49 23.29 23.47 270,300 +0.00(+0.00%)
Feb 15, 2006 23.60 23.68 23.40 23.47 291,800 -0.12(-0.51%)
Feb 14, 2006 23.58 23.75 23.51 23.59 215,300 +0.01(+0.04%)
Feb 13, 2006 23.73 23.73 23.52 23.58 145,900 -0.16(-0.67%)
Feb 10, 2006 23.79 23.90 23.68 23.74 170,500 -0.06(-0.25%)
Feb 09, 2006 23.94 23.95 23.79 23.80 201,800 -0.05(-0.21%)
Feb 08, 2006 23.88 23.89 23.65 23.85 175,400 +0.08(+0.34%)
Feb 07, 2006 23.64 23.99 23.64 23.77 228,700 +0.00(+0.00%)
Feb 06, 2006 23.65 23.82 23.63 23.77 268,900 -0.01(-0.04%)
Feb 03, 2006 23.84 23.92 23.70 23.78 237,300 -0.03(-0.13%)
Feb 02, 2006 24.38 24.38 23.80 23.81 328,100 -0.80(-3.25%)
Feb 01, 2006 24.88 25.25 24.31 24.61 486,100 +0.40(+1.65%)
Jan 31, 2006 23.90 24.39 23.90 24.21 251,200 +0.30(+1.25%)
Jan 30, 2006 23.88 24.07 23.52 23.91 163,100 +0.06(+0.25%)
Jan 27, 2006 23.89 23.98 23.82 23.85 152,800 -0.03(-0.13%)
Jan 26, 2006 23.84 24.00 23.72 23.88 145,200 +0.08(+0.34%)
Jan 25, 2006 23.95 24.06 23.76 23.80 240,700 -0.04(-0.17%)
Jan 24, 2006 23.75 23.90 23.71 23.84 263,500 -0.10(-0.42%)
Jan 23, 2006 23.94 24.24 23.87 23.94 233,800 -0.02(-0.08%)
Jan 20, 2006 23.95 24.24 23.94 23.96 250,900 +0.15(+0.63%)
Jan 19, 2006 23.48 23.88 23.48 23.81 264,000 +0.32(+1.36%)
Jan 18, 2006 23.71 23.75 23.20 23.49 350,000 -0.54(-2.25%)
Jan 17, 2006 24.61 24.68 23.89 24.03 328,000 -0.58(-2.36%)
Jan 13, 2006 25.70 25.70 24.50 24.61 304,700 -0.10(-0.40%)
Jan 12, 2006 24.52 24.77 24.42 24.71 312,900 +0.10(+0.41%)
Jan 11, 2006 24.30 24.69 24.11 24.61 409,200 +0.71(+2.97%)
Jan 10, 2006 23.90 23.96 23.76 23.90 274,600 +0.03(+0.13%)
Jan 09, 2006 23.77 23.87 23.65 23.87 209,100 -0.20(-0.83%)
Jan 06, 2006 23.87 24.07 23.71 24.07 218,200 +0.21(+0.88%)
Jan 05, 2006 24.21 24.21 23.78 23.86 320,900 -0.52(-2.13%)
Jan 04, 2006 24.20 24.46 24.17 24.38 209,300 +0.22(+0.91%)
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.