Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.02 42.49 41.43 42.04 2,063,300 -0.01(-0.02%)
Apr 27, 2006 42.13 42.77 41.91 42.05 2,640,399 -0.19(-0.45%)
Apr 26, 2006 42.91 43.09 41.89 42.24 2,480,545 -0.71(-1.65%)
Apr 25, 2006 42.90 43.89 42.68 42.95 4,493,368 +0.55(+1.30%)
Apr 24, 2006 42.49 42.62 41.70 42.40 2,909,474 -0.45(-1.05%)
Apr 21, 2006 42.95 43.52 42.38 42.85 2,702,299 -0.08(-0.19%)
Apr 20, 2006 43.31 43.45 42.59 42.93 2,865,715 -0.38(-0.88%)
Apr 19, 2006 43.44 43.81 42.80 43.31 3,634,369 -0.31(-0.71%)
Apr 18, 2006 41.95 43.82 41.95 43.62 4,241,232 +1.96(+4.70%)
Apr 17, 2006 41.90 42.70 41.50 41.66 3,927,460 -0.35(-0.83%)
Apr 13, 2006 42.23 42.61 41.25 42.01 2,327,505 -0.37(-0.87%)
Apr 12, 2006 42.76 42.93 41.95 42.38 3,637,316 -0.38(-0.89%)
Apr 11, 2006 42.60 42.88 42.06 42.76 3,426,721 +0.08(+0.19%)
Apr 10, 2006 42.60 43.00 42.21 42.68 3,783,712 +0.08(+0.19%)
Apr 07, 2006 41.18 43.10 41.00 42.60 7,155,976 +1.29(+3.12%)
Apr 06, 2006 39.03 41.56 39.03 41.31 6,646,813 +1.99(+5.06%)
Apr 05, 2006 37.99 39.53 37.59 39.32 3,944,036 +1.45(+3.83%)
Apr 04, 2006 37.64 37.94 37.26 37.87 3,536,204 +0.62(+1.66%)
Apr 03, 2006 38.23 38.75 37.13 37.25 3,415,894 -1.27(-3.30%)
Mar 31, 2006 38.01 38.89 37.75 38.52 3,231,483 +0.45(+1.18%)
Mar 30, 2006 38.21 38.91 37.80 38.07 2,307,328 -0.20(-0.52%)
Mar 29, 2006 37.49 38.47 37.35 38.27 2,803,771 +0.67(+1.78%)
Mar 28, 2006 36.71 37.90 36.51 37.60 2,849,628 +0.60(+1.62%)
Mar 27, 2006 37.07 37.25 36.44 37.00 1,937,422 -0.16(-0.43%)
Mar 24, 2006 36.76 37.63 36.60 37.16 1,689,902 +0.45(+1.23%)
Mar 23, 2006 37.66 37.66 36.58 36.71 2,071,700 -1.02(-2.70%)
Mar 22, 2006 37.99 38.00 37.48 37.73 2,165,600 -0.33(-0.87%)
Mar 21, 2006 37.93 38.63 37.77 38.06 3,515,765 -0.48(-1.25%)
Mar 20, 2006 38.62 38.92 38.05 38.54 3,053,154 -0.77(-1.96%)
Mar 17, 2006 39.13 39.42 38.47 39.31 2,229,379 +0.36(+0.92%)
Mar 16, 2006 39.37 39.70 38.94 38.95 2,138,481 -0.64(-1.62%)
Mar 15, 2006 38.79 39.81 38.53 39.59 2,817,603 +1.21(+3.15%)
Mar 14, 2006 37.43 38.93 37.41 38.38 2,307,565 +0.55(+1.45%)
Mar 13, 2006 37.95 38.29 37.53 37.83 1,829,903 +0.01(+0.03%)
Mar 10, 2006 37.83 38.49 37.19 37.82 3,221,453 -0.18(-0.47%)
Mar 09, 2006 38.58 38.89 37.88 38.00 2,462,621 -0.58(-1.50%)
Mar 08, 2006 39.00 39.28 37.75 38.58 3,826,398 -0.67(-1.71%)
Mar 07, 2006 39.31 39.99 39.05 39.25 2,700,336 -0.21(-0.53%)
Mar 06, 2006 39.96 40.97 39.15 39.46 2,659,380 -1.04(-2.57%)
Mar 03, 2006 40.50 41.00 40.00 40.50 3,383,472 -0.66(-1.60%)
Mar 02, 2006 41.54 41.59 40.50 41.16 3,860,464 -0.52(-1.25%)
Mar 01, 2006 39.60 42.17 39.58 41.68 10,107,825 +4.03(+10.70%)
Feb 28, 2006 38.50 39.20 37.34 37.65 4,282,875 -0.85(-2.21%)
Feb 27, 2006 38.00 38.90 37.99 38.50 2,412,748 +1.01(+2.69%)
Feb 24, 2006 36.97 37.49 36.48 37.49 1,346,401 +0.74(+2.01%)
Feb 23, 2006 36.34 37.26 36.32 36.75 1,732,484 +0.44(+1.21%)
Feb 22, 2006 36.08 36.43 35.84 36.31 2,383,148 +0.14(+0.39%)
Feb 21, 2006 36.36 36.52 35.65 36.17 1,747,422 -0.29(-0.80%)
Feb 17, 2006 37.74 37.75 36.37 36.46 2,022,307 -1.33(-3.52%)
Feb 16, 2006 36.98 37.79 36.93 37.79 1,115,600 +0.84(+2.27%)
Feb 15, 2006 36.57 37.15 36.31 36.95 1,725,762 +0.16(+0.43%)
Feb 14, 2006 37.35 37.47 36.76 36.79 2,121,562 -0.51(-1.37%)
Feb 13, 2006 37.40 37.97 37.19 37.30 1,508,812 -0.22(-0.59%)
Feb 10, 2006 37.19 37.70 37.10 37.52 2,256,428 +0.36(+0.97%)
Feb 09, 2006 36.65 38.16 36.60 37.16 4,661,909 +0.58(+1.59%)
Feb 08, 2006 35.75 36.74 35.55 36.58 4,026,438 +0.92(+2.58%)
Feb 07, 2006 35.41 35.90 35.18 35.66 3,179,339 +0.36(+1.02%)
Feb 06, 2006 35.50 36.10 35.18 35.30 4,007,753 -0.26(-0.73%)
Feb 03, 2006 36.73 37.00 35.17 35.56 5,657,990 -1.51(-4.07%)
Feb 02, 2006 37.00 38.10 36.39 37.07 8,170,016 -2.32(-5.89%)
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.