Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.06 44.17 43.06 43.92 1,287,575 -0.80(-1.78%)
Apr 27, 2006 45.06 45.09 44.49 44.71 653,332 -0.50(-1.10%)
Apr 26, 2006 44.69 45.47 44.69 45.21 1,165,102 +0.66(+1.48%)
Apr 25, 2006 45.08 45.14 44.07 44.55 1,139,186 -0.67(-1.48%)
Apr 24, 2006 44.62 45.33 44.43 45.22 902,598 +0.60(+1.35%)
Apr 21, 2006 44.72 44.76 44.38 44.61 520,269 +0.06(+0.15%)
Apr 20, 2006 44.53 44.72 44.13 44.55 613,204 +0.02(+0.05%)
Apr 19, 2006 44.44 44.75 44.14 44.53 623,793 +0.18(+0.40%)
Apr 18, 2006 43.78 44.63 43.59 44.35 1,779,421 +0.57(+1.30%)
Apr 17, 2006 40.92 44.12 40.92 43.78 2,908,157 +3.55(+8.81%)
Apr 13, 2006 40.38 40.70 40.18 40.23 432,768 -0.43(-1.06%)
Apr 12, 2006 40.87 40.87 40.55 40.67 232,128 -0.04(-0.09%)
Apr 11, 2006 41.02 41.10 40.59 40.70 367,978 -0.28(-0.68%)
Apr 10, 2006 41.16 41.23 40.84 40.98 694,017 -0.11(-0.26%)
Apr 07, 2006 41.43 41.61 40.98 41.09 577,674 -0.17(-0.40%)
Apr 06, 2006 40.82 41.34 40.70 41.25 506,336 +0.32(+0.79%)
Apr 05, 2006 41.01 41.15 40.72 40.93 311,409 +0.02(+0.05%)
Apr 04, 2006 40.54 41.07 40.49 40.91 555,520 +0.16(+0.39%)
Apr 03, 2006 40.84 41.05 40.64 40.75 600,107 -0.09(-0.21%)
Mar 31, 2006 40.79 41.01 40.68 40.84 626,162 +0.14(+0.35%)
Mar 30, 2006 40.48 40.77 40.29 40.69 544,234 +0.45(+1.12%)
Mar 29, 2006 40.55 40.55 40.19 40.24 310,294 -0.14(-0.36%)
Mar 28, 2006 40.24 40.85 40.06 40.39 539,079 +0.32(+0.81%)
Mar 27, 2006 40.22 40.33 39.89 40.06 654,725 -0.16(-0.39%)
Mar 24, 2006 40.31 40.33 39.95 40.22 738,604 -0.09(-0.21%)
Mar 23, 2006 40.46 40.64 40.31 40.31 488,640 -0.33(-0.81%)
Mar 22, 2006 39.75 40.69 39.75 40.64 404,762 +0.19(+0.48%)
Mar 21, 2006 40.18 40.46 40.11 40.44 1,128,457 +0.26(+0.64%)
Mar 20, 2006 40.17 40.33 39.88 40.18 649,291 +0.09(+0.21%)
Mar 17, 2006 39.95 40.10 39.67 40.10 788,206 +0.41(+1.03%)
Mar 16, 2006 39.90 40.09 39.63 39.69 764,102 -0.09(-0.23%)
Mar 15, 2006 38.98 39.78 38.94 39.78 776,920 +0.80(+2.06%)
Mar 14, 2006 38.72 39.26 38.70 38.98 818,023 -0.28(-0.71%)
Mar 13, 2006 39.17 39.39 39.09 39.26 604,983 +0.09(+0.22%)
Mar 10, 2006 38.50 39.27 38.40 39.17 1,197,009 +0.66(+1.71%)
Mar 09, 2006 38.61 38.65 38.24 38.51 712,270 -0.09(-0.24%)
Mar 08, 2006 38.54 38.77 38.48 38.61 463,978 -0.24(-0.61%)
Mar 07, 2006 38.76 39.00 38.22 38.84 817,884 +0.05(+0.13%)
Mar 06, 2006 39.03 39.14 38.76 38.79 510,933 -0.37(-0.93%)
Mar 03, 2006 38.87 39.27 38.68 39.16 951,922 +0.00(+0.00%)
Mar 02, 2006 39.31 39.32 38.95 39.16 618,359 -0.33(-0.84%)
Mar 01, 2006 39.36 39.62 39.19 39.49 496,443 +0.16(+0.40%)
Feb 28, 2006 39.68 39.83 39.15 39.33 878,355 -0.35(-0.89%)
Feb 27, 2006 40.48 40.58 39.54 39.68 909,704 -0.67(-1.67%)
Feb 24, 2006 40.19 40.61 39.98 40.36 597,181 +0.06(+0.14%)
Feb 23, 2006 39.94 40.69 39.90 40.30 972,683 +0.18(+0.45%)
Feb 22, 2006 39.55 40.39 39.52 40.12 766,610 +0.57(+1.43%)
Feb 21, 2006 39.67 39.71 39.23 39.55 809,942 -0.12(-0.31%)
Feb 17, 2006 40.11 40.11 39.60 39.67 936,874 -0.51(-1.27%)
Feb 16, 2006 40.17 40.33 40.11 40.18 774,133 -0.08(-0.20%)
Feb 15, 2006 40.64 40.68 39.90 40.26 1,323,802 -0.27(-0.66%)
Feb 14, 2006 40.68 40.85 40.11 40.53 1,217,630 -0.29(-0.72%)
Feb 13, 2006 41.01 40.97 40.01 40.82 825,269 -0.17(-0.40%)
Feb 10, 2006 40.92 41.01 40.44 40.99 908,729 -0.14(-0.35%)
Feb 09, 2006 41.86 42.04 40.87 41.13 1,336,063 -0.95(-2.25%)
Feb 08, 2006 39.83 42.11 39.80 42.08 1,622,114 +2.53(+6.41%)
Feb 07, 2006 39.44 40.10 39.29 39.55 689,698 -0.05(-0.13%)
Feb 06, 2006 39.80 39.88 39.41 39.60 531,694 -0.21(-0.52%)
Feb 03, 2006 39.44 39.99 39.38 39.80 685,378 +0.22(+0.56%)
Feb 02, 2006 39.78 39.87 39.51 39.58 617,663 -0.45(-1.13%)
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.