Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.54 32.09 31.37 31.99 1,280,389 +0.53(+1.67%)
Apr 27, 2006 30.76 32.03 30.76 31.46 1,649,684 +0.88(+2.88%)
Apr 26, 2006 30.62 30.80 30.22 30.58 853,007 +0.03(+0.09%)
Apr 25, 2006 30.84 30.88 30.27 30.55 1,479,375 -0.30(-0.97%)
Apr 24, 2006 31.30 31.30 30.78 30.85 949,720 -0.44(-1.42%)
Apr 21, 2006 31.34 31.37 31.17 31.30 1,099,106 -0.01(-0.04%)
Apr 20, 2006 30.96 31.41 30.93 31.31 899,096 +0.31(+1.01%)
Apr 19, 2006 30.66 31.15 30.56 31.00 1,078,915 +0.42(+1.36%)
Apr 18, 2006 29.18 30.76 29.29 30.58 1,750,933 +1.39(+4.78%)
Apr 17, 2006 29.31 29.56 29.10 29.18 776,339 +0.01(+0.05%)
Apr 13, 2006 29.02 29.29 28.73 29.17 742,833 +0.15(+0.52%)
Apr 12, 2006 28.54 29.21 28.49 29.02 492,783 +0.53(+1.87%)
Apr 11, 2006 29.29 29.53 28.43 28.49 669,676 -0.70(-2.39%)
Apr 10, 2006 29.46 29.46 28.92 29.18 519,266 -0.21(-0.70%)
Apr 07, 2006 29.90 30.00 29.19 29.39 864,127 -0.51(-1.71%)
Apr 06, 2006 30.11 30.11 29.39 29.90 731,713 -0.24(-0.79%)
Apr 05, 2006 29.56 30.69 29.49 30.14 1,161,143 +0.42(+1.43%)
Apr 04, 2006 29.37 29.98 29.21 29.72 1,860,814 +0.78(+2.69%)
Apr 03, 2006 28.23 29.60 28.10 28.94 1,622,031 +0.72(+2.54%)
Mar 31, 2006 28.04 28.40 27.94 28.22 953,817 +0.01(+0.05%)
Mar 30, 2006 28.13 28.33 27.68 28.21 1,028,876 +0.14(+0.51%)
Mar 29, 2006 26.93 28.10 26.87 28.06 1,386,759 +1.17(+4.35%)
Mar 28, 2006 26.93 27.17 26.63 26.89 730,543 -0.01(-0.03%)
Mar 27, 2006 26.70 27.07 26.68 26.90 626,075 +0.19(+0.72%)
Mar 24, 2006 26.72 26.74 24.67 26.71 1,115,640 -0.36(-1.34%)
Mar 23, 2006 27.17 27.24 26.63 27.07 921,336 -0.11(-0.40%)
Mar 22, 2006 26.66 27.34 26.62 27.18 640,706 +0.44(+1.66%)
Mar 21, 2006 27.51 27.52 26.48 26.74 717,375 -0.86(-3.12%)
Mar 20, 2006 27.41 28.02 27.19 27.60 607,054 +0.16(+0.60%)
Mar 17, 2006 27.49 27.67 27.17 27.43 1,002,832 -0.03(-0.10%)
Mar 16, 2006 27.80 27.92 27.30 27.46 726,300 -0.22(-0.79%)
Mar 15, 2006 26.26 27.73 26.26 27.68 1,345,498 +1.46(+5.55%)
Mar 14, 2006 26.18 26.38 25.89 26.22 1,085,353 +0.03(+0.13%)
Mar 13, 2006 26.55 26.79 26.13 26.19 500,977 -0.27(-1.01%)
Mar 10, 2006 26.31 26.68 26.12 26.46 654,167 +0.16(+0.62%)
Mar 09, 2006 27.00 27.04 26.28 26.29 660,166 -0.71(-2.63%)
Mar 08, 2006 26.92 27.00 26.55 27.00 1,063,845 +0.01(+0.03%)
Mar 07, 2006 26.96 27.11 26.60 27.00 1,073,502 -0.10(-0.38%)
Mar 06, 2006 27.34 27.34 26.89 27.10 835,742 -0.26(-0.95%)
Mar 03, 2006 27.17 27.67 26.95 27.36 2,278,393 +0.02(+0.07%)
Mar 02, 2006 27.56 27.66 26.99 27.34 685,478 -0.25(-0.89%)
Mar 01, 2006 27.13 27.58 27.07 27.58 506,537 +0.45(+1.66%)
Feb 28, 2006 27.17 27.28 27.00 27.13 771,218 -0.03(-0.13%)
Feb 27, 2006 27.41 27.53 26.98 27.17 564,623 -0.17(-0.63%)
Feb 24, 2006 26.86 27.35 26.60 27.34 590,667 +0.45(+1.68%)
Feb 23, 2006 26.86 27.24 26.66 26.89 654,460 -0.02(-0.08%)
Feb 22, 2006 26.95 27.11 26.63 26.91 918,409 +0.05(+0.18%)
Feb 21, 2006 27.43 27.45 26.86 26.86 562,868 -0.59(-2.17%)
Feb 17, 2006 27.37 27.67 26.73 27.45 517,071 +0.13(+0.48%)
Feb 16, 2006 27.61 27.67 27.20 27.32 695,866 -0.14(-0.52%)
Feb 15, 2006 27.34 27.87 27.32 27.47 611,736 +0.08(+0.27%)
Feb 14, 2006 26.81 27.44 26.48 27.39 623,734 +0.59(+2.19%)
Feb 13, 2006 26.88 26.95 26.69 26.81 481,078 -0.18(-0.66%)
Feb 10, 2006 26.98 27.27 26.72 26.98 501,270 -0.01(-0.05%)
Feb 09, 2006 26.61 27.46 26.52 27.00 530,825 +0.42(+1.59%)
Feb 08, 2006 26.42 26.69 26.33 26.57 482,541 +0.18(+0.70%)
Feb 07, 2006 26.63 26.88 26.25 26.39 1,303,506 -0.23(-0.87%)
Feb 06, 2006 26.48 26.98 26.46 26.62 557,747 +0.24(+0.91%)
Feb 03, 2006 26.69 26.91 26.14 26.38 516,340 -0.46(-1.73%)
Feb 02, 2006 27.40 27.48 26.55 26.85 678,455 -0.53(-1.95%)
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.