Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.71 40.91 40.00 40.09 1,099,300 -0.62(-1.52%)
Mar 30, 2006 41.02 41.16 40.39 40.71 715,300 -0.40(-0.97%)
Mar 29, 2006 40.98 41.19 40.70 41.11 852,700 +0.27(+0.66%)
Mar 28, 2006 40.99 41.12 40.62 40.84 907,300 -0.16(-0.39%)
Mar 27, 2006 41.30 41.40 40.96 41.00 749,400 -0.38(-0.92%)
Mar 24, 2006 41.80 41.85 41.32 41.38 1,087,200 -0.52(-1.24%)
Mar 23, 2006 41.95 42.08 41.75 41.90 583,600 -0.17(-0.40%)
Mar 22, 2006 41.98 42.15 41.80 42.07 454,400 +0.11(+0.26%)
Mar 21, 2006 42.28 42.28 41.89 41.96 521,100 -0.29(-0.69%)
Mar 20, 2006 42.88 42.89 42.09 42.25 581,000 -0.64(-1.49%)
Mar 17, 2006 42.90 42.93 42.66 42.89 774,400 +0.17(+0.40%)
Mar 16, 2006 42.72 43.02 42.56 42.72 1,012,100 -0.47(-1.09%)
Mar 15, 2006 42.70 43.23 42.67 43.19 730,700 +0.42(+0.98%)
Mar 14, 2006 42.52 42.79 42.35 42.77 613,500 +0.20(+0.47%)
Mar 13, 2006 42.21 42.69 42.09 42.57 665,900 +0.35(+0.83%)
Mar 10, 2006 42.30 42.43 42.03 42.22 842,900 +0.18(+0.43%)
Mar 09, 2006 42.20 42.37 41.97 42.04 1,077,100 -0.21(-0.50%)
Mar 08, 2006 42.23 42.66 41.85 42.25 687,000 -0.09(-0.21%)
Mar 07, 2006 42.51 43.14 42.13 42.34 524,700 -0.05(-0.12%)
Mar 06, 2006 42.98 42.98 42.23 42.39 1,244,400 -0.59(-1.37%)
Mar 03, 2006 42.85 43.05 42.58 42.98 671,900 -0.05(-0.12%)
Mar 02, 2006 42.65 43.06 42.48 43.03 679,900 -0.05(-0.12%)
Mar 01, 2006 43.25 43.35 42.86 43.08 548,300 -0.22(-0.51%)
Feb 28, 2006 43.78 43.77 43.07 43.30 888,600 -0.48(-1.10%)
Feb 27, 2006 43.55 43.80 43.31 43.78 762,700 +0.35(+0.81%)
Feb 24, 2006 43.30 43.44 43.20 43.43 671,000 +0.04(+0.09%)
Feb 23, 2006 43.13 43.45 42.92 43.39 771,300 +0.16(+0.37%)
Feb 22, 2006 42.95 43.27 42.91 43.23 617,000 +0.38(+0.89%)
Feb 21, 2006 42.98 43.35 42.75 42.85 843,000 -0.02(-0.05%)
Feb 17, 2006 42.65 43.02 42.48 42.87 977,100 +0.22(+0.52%)
Feb 16, 2006 42.00 42.67 41.95 42.65 532,600 +0.67(+1.60%)
Feb 15, 2006 42.15 42.34 41.85 41.98 767,200 -0.21(-0.50%)
Feb 14, 2006 42.23 42.26 41.80 42.19 659,100 -0.04(-0.09%)
Feb 13, 2006 42.00 42.27 41.91 42.23 450,700 +0.18(+0.43%)
Feb 10, 2006 41.98 42.22 41.95 42.05 917,800 +0.06(+0.14%)
Feb 09, 2006 42.02 42.35 41.95 41.99 692,400 -0.05(-0.12%)
Feb 08, 2006 42.09 42.15 41.80 42.04 1,141,600 -0.06(-0.14%)
Feb 07, 2006 41.95 42.16 41.84 42.10 746,400 +0.07(+0.17%)
Feb 06, 2006 41.10 42.03 41.06 42.03 999,400 +0.86(+2.09%)
Feb 03, 2006 41.50 41.70 41.17 41.17 672,900 -0.57(-1.37%)
Feb 02, 2006 42.20 42.29 41.53 41.74 828,700 -0.59(-1.39%)
Feb 01, 2006 42.20 42.51 42.19 42.33 774,400 +0.13(+0.31%)
Jan 31, 2006 42.17 42.44 42.08 42.20 564,700 -0.06(-0.14%)
Jan 30, 2006 42.40 42.49 42.21 42.26 529,600 -0.22(-0.52%)
Jan 27, 2006 42.58 43.10 42.45 42.48 573,200 -0.09(-0.21%)
Jan 26, 2006 42.77 43.10 42.40 42.57 686,700 -0.19(-0.44%)
Jan 25, 2006 43.95 44.05 42.44 42.76 1,231,900 -1.19(-2.71%)
Jan 24, 2006 43.25 44.00 43.20 43.95 1,009,100 +0.70(+1.62%)
Jan 23, 2006 43.25 43.56 43.05 43.25 396,200 -0.12(-0.28%)
Jan 20, 2006 43.72 43.93 43.25 43.37 572,700 -0.49(-1.12%)
Jan 19, 2006 43.98 44.10 43.72 43.86 544,200 -0.12(-0.27%)
Jan 18, 2006 44.00 44.17 43.75 43.98 752,400 -0.10(-0.23%)
Jan 17, 2006 43.79 44.23 43.71 44.08 790,900 +0.22(+0.50%)
Jan 13, 2006 43.64 43.90 43.50 43.86 542,700 +0.22(+0.50%)
Jan 12, 2006 43.45 44.00 43.32 43.64 1,039,600 +0.06(+0.14%)
Jan 11, 2006 43.60 43.67 43.27 43.58 587,600 +0.01(+0.02%)
Jan 10, 2006 43.40 43.57 43.22 43.57 449,400 -0.09(-0.21%)
Jan 09, 2006 43.62 43.70 43.22 43.66 548,200 -0.04(-0.09%)
Jan 06, 2006 43.49 43.71 43.26 43.70 407,300 +0.46(+1.06%)
Jan 05, 2006 43.42 43.70 43.16 43.24 383,500 -0.37(-0.85%)
Jan 04, 2006 43.65 43.71 42.86 43.61 798,100 -0.11(-0.25%)
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.