Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.53 32.07 31.35 31.97 1,281,054 +0.53(+1.67%)
Apr 27, 2006 30.74 32.01 30.74 31.44 1,650,541 +0.88(+2.88%)
Apr 26, 2006 30.60 30.79 30.21 30.56 853,450 +0.03(+0.09%)
Apr 25, 2006 30.83 30.86 30.25 30.54 1,480,144 -0.30(-0.97%)
Apr 24, 2006 31.28 31.28 30.76 30.84 950,214 -0.44(-1.42%)
Apr 21, 2006 31.32 31.35 31.15 31.28 1,099,678 -0.01(-0.04%)
Apr 20, 2006 30.94 31.40 30.91 31.29 899,563 +0.31(+1.01%)
Apr 19, 2006 30.64 31.13 30.54 30.98 1,079,476 +0.42(+1.36%)
Apr 18, 2006 29.17 30.74 29.27 30.56 1,751,843 +1.39(+4.78%)
Apr 17, 2006 29.29 29.54 29.08 29.17 776,742 +0.01(+0.05%)
Apr 13, 2006 29.00 29.28 28.72 29.16 743,219 +0.15(+0.52%)
Apr 12, 2006 28.53 29.20 28.48 29.00 493,039 +0.53(+1.87%)
Apr 11, 2006 29.28 29.51 28.42 28.47 670,024 -0.70(-2.39%)
Apr 10, 2006 29.45 29.45 28.90 29.17 519,536 -0.20(-0.70%)
Apr 07, 2006 29.89 29.99 29.18 29.37 864,576 -0.51(-1.71%)
Apr 06, 2006 30.09 30.09 29.37 29.89 732,093 -0.24(-0.79%)
Apr 05, 2006 29.54 30.67 29.48 30.13 1,161,747 +0.42(+1.43%)
Apr 04, 2006 29.35 29.97 29.20 29.70 1,861,781 +0.78(+2.69%)
Apr 03, 2006 28.21 29.59 28.08 28.92 1,622,874 +0.72(+2.54%)
Mar 31, 2006 28.02 28.39 27.93 28.21 954,313 +0.01(+0.05%)
Mar 30, 2006 28.12 28.31 27.67 28.19 1,029,411 +0.14(+0.51%)
Mar 29, 2006 26.91 28.09 26.86 28.05 1,387,479 +1.17(+4.35%)
Mar 28, 2006 26.91 27.15 26.62 26.88 730,922 -0.01(-0.03%)
Mar 27, 2006 26.69 27.05 26.67 26.89 626,400 +0.19(+0.72%)
Mar 24, 2006 26.71 26.73 24.66 26.70 1,116,220 -0.36(-1.34%)
Mar 23, 2006 27.16 27.22 26.62 27.06 921,814 -0.11(-0.40%)
Mar 22, 2006 26.64 27.32 26.61 27.17 641,039 +0.44(+1.66%)
Mar 21, 2006 27.50 27.50 26.46 26.72 717,747 -0.86(-3.12%)
Mar 20, 2006 27.39 28.01 27.17 27.58 607,370 +0.16(+0.60%)
Mar 17, 2006 27.47 27.65 27.15 27.42 1,003,353 -0.03(-0.10%)
Mar 16, 2006 27.79 27.91 27.29 27.45 726,677 -0.22(-0.79%)
Mar 15, 2006 26.25 27.71 26.25 27.67 1,346,198 +1.46(+5.55%)
Mar 14, 2006 26.17 26.37 25.88 26.21 1,085,917 +0.03(+0.13%)
Mar 13, 2006 26.54 26.78 26.12 26.18 501,237 -0.27(-1.01%)
Mar 10, 2006 26.30 26.66 26.11 26.44 654,507 +0.16(+0.62%)
Mar 09, 2006 26.99 27.02 26.27 26.28 660,509 -0.71(-2.63%)
Mar 08, 2006 26.91 26.99 26.54 26.99 1,064,398 +0.01(+0.03%)
Mar 07, 2006 26.95 27.09 26.59 26.98 1,074,059 -0.10(-0.38%)
Mar 06, 2006 27.32 27.32 26.87 27.09 836,176 -0.26(-0.95%)
Mar 03, 2006 27.15 27.66 26.93 27.34 2,279,577 +0.02(+0.08%)
Mar 02, 2006 27.54 27.65 26.98 27.32 685,834 -0.25(-0.89%)
Mar 01, 2006 27.11 27.57 27.06 27.57 506,800 +0.45(+1.66%)
Feb 28, 2006 27.15 27.27 26.98 27.12 771,619 -0.03(-0.13%)
Feb 27, 2006 27.39 27.52 26.97 27.15 564,917 -0.17(-0.63%)
Feb 24, 2006 26.85 27.34 26.59 27.32 590,974 +0.45(+1.68%)
Feb 23, 2006 26.85 27.23 26.64 26.87 654,800 -0.02(-0.08%)
Feb 22, 2006 26.93 27.09 26.62 26.89 918,887 +0.05(+0.18%)
Feb 21, 2006 27.41 27.43 26.85 26.85 563,160 -0.59(-2.17%)
Feb 17, 2006 27.36 27.65 26.72 27.44 517,340 +0.13(+0.48%)
Feb 16, 2006 27.60 27.66 27.19 27.31 696,228 -0.14(-0.52%)
Feb 15, 2006 27.32 27.86 27.31 27.45 612,054 +0.08(+0.27%)
Feb 14, 2006 26.79 27.43 26.47 27.38 624,058 +0.59(+2.19%)
Feb 13, 2006 26.87 26.93 26.68 26.79 481,328 -0.18(-0.66%)
Feb 10, 2006 26.97 27.26 26.70 26.97 501,530 -0.01(-0.05%)
Feb 09, 2006 26.60 27.45 26.50 26.98 531,101 +0.42(+1.59%)
Feb 08, 2006 26.40 26.68 26.32 26.56 482,792 +0.18(+0.70%)
Feb 07, 2006 26.61 26.87 26.23 26.37 1,304,184 -0.23(-0.87%)
Feb 06, 2006 26.47 26.97 26.44 26.61 558,036 +0.24(+0.91%)
Feb 03, 2006 26.68 26.90 26.12 26.37 516,608 -0.46(-1.73%)
Feb 02, 2006 27.39 27.46 26.54 26.83 678,808 -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.