Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 33.80 34.45 33.46 33.99 179,000 -0.02(-0.06%)
Apr 27, 2006 33.83 34.76 33.00 34.01 608,901 +0.39(+1.16%)
Apr 26, 2006 33.66 33.86 32.76 33.62 223,882 -0.14(-0.41%)
Apr 25, 2006 34.76 34.76 33.57 33.76 262,259 -1.00(-2.88%)
Apr 24, 2006 34.46 34.79 34.11 34.76 206,059 +0.17(+0.49%)
Apr 21, 2006 34.53 35.08 33.73 34.59 332,918 +0.34(+0.99%)
Apr 20, 2006 33.73 34.27 33.53 34.25 159,007 +0.37(+1.09%)
Apr 19, 2006 33.90 34.00 33.28 33.88 160,182 -0.02(-0.06%)
Apr 18, 2006 33.53 33.90 33.23 33.90 471,302 +0.63(+1.89%)
Apr 17, 2006 33.28 33.82 32.81 33.27 275,457 -0.13(-0.39%)
Apr 13, 2006 33.90 33.90 33.30 33.40 261,517 -0.45(-1.33%)
Apr 12, 2006 33.23 34.03 33.06 33.85 212,596 +0.62(+1.87%)
Apr 11, 2006 34.00 34.05 32.90 33.23 376,952 -0.72(-2.12%)
Apr 10, 2006 34.15 34.43 33.70 33.95 701,586 -0.05(-0.15%)
Apr 07, 2006 34.41 35.00 33.76 34.00 263,497 -0.60(-1.73%)
Apr 06, 2006 35.30 35.64 34.51 34.60 688,408 -0.16(-0.46%)
Apr 05, 2006 34.78 35.64 34.41 34.76 201,301 +0.45(+1.31%)
Apr 04, 2006 34.43 35.15 34.02 34.31 177,689 -0.31(-0.90%)
Apr 03, 2006 35.37 35.62 34.51 34.62 293,391 -0.80(-2.26%)
Mar 31, 2006 35.67 35.87 34.82 35.42 273,113 -0.26(-0.73%)
Mar 30, 2006 35.42 36.15 35.42 35.68 469,072 +0.07(+0.20%)
Mar 29, 2006 35.00 35.75 34.80 35.61 303,480 +0.70(+2.01%)
Mar 28, 2006 34.80 35.45 34.60 34.91 163,523 +0.11(+0.32%)
Mar 27, 2006 34.77 35.42 34.31 34.80 241,382 -0.12(-0.34%)
Mar 24, 2006 34.66 34.95 34.29 34.92 143,525 +0.02(+0.06%)
Mar 23, 2006 35.00 35.44 34.46 34.90 322,500 -0.07(-0.20%)
Mar 22, 2006 35.36 35.73 34.15 34.97 622,700 -0.38(-1.07%)
Mar 21, 2006 36.85 36.99 35.32 35.35 615,308 -1.65(-4.46%)
Mar 20, 2006 36.83 37.29 36.66 37.00 360,378 +0.32(+0.87%)
Mar 17, 2006 37.39 37.44 36.66 36.68 480,093 -0.48(-1.29%)
Mar 16, 2006 37.55 37.88 37.01 37.16 269,385 -0.18(-0.48%)
Mar 15, 2006 37.42 37.86 37.02 37.34 246,416 +0.02(+0.05%)
Mar 14, 2006 37.55 37.82 36.98 37.32 352,611 -0.47(-1.24%)
Mar 13, 2006 38.40 39.39 36.00 37.79 1,187,122 -0.61(-1.59%)
Mar 10, 2006 37.16 39.82 36.33 38.40 824,765 +1.15(+3.09%)
Mar 09, 2006 37.12 37.67 36.90 37.25 403,510 -0.01(-0.03%)
Mar 08, 2006 36.29 37.32 35.89 37.26 280,152 +0.65(+1.78%)
Mar 07, 2006 36.40 36.99 36.15 36.61 396,852 +0.87(+2.43%)
Mar 06, 2006 36.12 37.00 35.25 35.74 333,396 -0.50(-1.38%)
Mar 03, 2006 36.50 36.54 36.02 36.24 426,018 -0.35(-0.96%)
Mar 02, 2006 37.34 37.34 36.12 36.59 561,284 -0.96(-2.56%)
Mar 01, 2006 37.56 37.74 36.73 37.55 560,148 -0.03(-0.08%)
Feb 28, 2006 38.36 38.52 36.60 37.58 836,213 -0.78(-2.03%)
Feb 27, 2006 38.31 38.63 37.60 38.36 888,380 +0.14(+0.37%)
Feb 24, 2006 37.06 38.26 37.01 38.22 650,247 +1.07(+2.88%)
Feb 23, 2006 36.90 37.21 36.62 37.15 541,850 +0.23(+0.62%)
Feb 22, 2006 36.40 36.92 36.14 36.92 485,857 +0.49(+1.35%)
Feb 21, 2006 35.66 36.65 35.64 36.43 590,922 +0.50(+1.39%)
Feb 17, 2006 35.50 36.14 35.26 35.93 577,698 +0.47(+1.33%)
Feb 16, 2006 35.20 35.62 35.16 35.46 781,600 +0.42(+1.20%)
Feb 15, 2006 34.23 35.16 33.77 35.04 721,585 +0.93(+2.73%)
Feb 14, 2006 33.70 34.74 33.12 34.11 727,789 +0.41(+1.22%)
Feb 13, 2006 34.12 34.33 33.46 33.70 835,115 -0.49(-1.43%)
Feb 10, 2006 34.05 34.40 32.81 34.19 678,219 +0.18(+0.53%)
Feb 09, 2006 34.16 34.36 33.10 34.01 827,840 +0.21(+0.62%)
Feb 08, 2006 31.35 34.44 31.35 33.80 2,579,694 +2.50(+7.99%)
Feb 07, 2006 30.10 31.72 30.04 31.30 1,106,213 +1.20(+3.99%)
Feb 06, 2006 30.68 30.94 29.85 30.10 735,335 -0.54(-1.76%)
Feb 03, 2006 30.59 30.92 30.20 30.64 803,481 +0.05(+0.16%)
Feb 02, 2006 30.51 30.97 29.72 30.59 1,711,083 +0.08(+0.26%)
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.