Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.96 24.12 23.96 24.00 315,100 -0.06(-0.24%)
Apr 27, 2006 23.73 24.11 23.73 24.05 1,011,200 +0.26(+1.09%)
Apr 26, 2006 23.89 23.94 23.79 23.79 1,017,400 +0.15(+0.63%)
Apr 25, 2006 23.92 23.93 23.57 23.64 644,600 +0.09(+0.37%)
Apr 24, 2006 23.52 23.62 23.47 23.56 550,200 -0.00(-0.01%)
Apr 21, 2006 23.69 23.70 23.48 23.56 751,900 +0.23(+0.99%)
Apr 20, 2006 23.31 23.37 23.23 23.33 661,700 +0.12(+0.53%)
Apr 19, 2006 23.03 23.24 23.03 23.21 1,552,000 +0.28(+1.24%)
Apr 18, 2006 22.88 22.97 22.87 22.92 1,447,000 +0.24(+1.04%)
Apr 17, 2006 22.72 22.84 22.67 22.69 394,300 +0.08(+0.37%)
Apr 13, 2006 22.56 22.69 22.56 22.60 365,100 +0.04(+0.18%)
Apr 12, 2006 22.68 22.71 22.52 22.56 1,241,900 -0.12(-0.51%)
Apr 11, 2006 22.82 22.86 22.65 22.68 401,900 -0.09(-0.38%)
Apr 10, 2006 22.78 22.81 22.66 22.77 431,800 +0.03(+0.15%)
Apr 07, 2006 22.99 23.00 22.67 22.73 385,400 -0.10(-0.45%)
Apr 06, 2006 22.99 23.00 22.77 22.84 466,300 -0.33(-1.41%)
Apr 05, 2006 23.19 23.24 23.11 23.16 515,200 -0.03(-0.13%)
Apr 04, 2006 23.17 23.23 23.13 23.19 379,700 +0.06(+0.26%)
Apr 03, 2006 22.92 23.21 22.90 23.13 628,400 +0.06(+0.26%)
Mar 31, 2006 23.19 23.22 23.06 23.07 313,400 -0.06(-0.26%)
Mar 30, 2006 22.99 23.20 22.99 23.13 526,800 +0.41(+1.79%)
Mar 29, 2006 22.64 22.77 22.64 22.73 405,400 +0.03(+0.15%)
Mar 28, 2006 22.90 22.95 22.68 22.69 434,100 -0.14(-0.61%)
Mar 27, 2006 22.83 22.93 22.75 22.83 583,700 -0.27(-1.18%)
Mar 24, 2006 23.07 23.17 23.01 23.11 178,300 +0.05(+0.22%)
Mar 23, 2006 23.34 23.35 23.01 23.06 333,200 -0.22(-0.96%)
Mar 22, 2006 23.09 23.32 23.09 23.28 603,500 +0.27(+1.17%)
Mar 21, 2006 23.08 23.12 22.99 23.01 399,900 -0.32(-1.39%)
Mar 20, 2006 23.31 23.38 23.22 23.33 304,700 -0.02(-0.09%)
Mar 17, 2006 23.47 23.48 23.24 23.35 271,200 -0.03(-0.13%)
Mar 16, 2006 23.31 23.45 23.28 23.38 237,500 +0.03(+0.11%)
Mar 15, 2006 23.34 23.39 23.21 23.36 306,900 +0.00(+0.00%)
Mar 14, 2006 23.10 23.38 23.08 23.36 432,000 +0.13(+0.55%)
Mar 13, 2006 23.15 23.29 23.15 23.23 420,100 -0.03(-0.14%)
Mar 10, 2006 23.03 23.29 22.99 23.26 790,400 +0.19(+0.81%)
Mar 09, 2006 22.98 23.14 22.98 23.08 256,100 +0.08(+0.36%)
Mar 08, 2006 23.00 23.06 22.93 22.99 451,600 -0.16(-0.68%)
Mar 07, 2006 23.03 23.23 22.99 23.15 460,300 -0.10(-0.43%)
Mar 06, 2006 23.12 23.31 23.09 23.25 169,800 -0.18(-0.78%)
Mar 03, 2006 23.29 23.48 23.29 23.43 480,300 +0.09(+0.39%)
Mar 02, 2006 23.26 23.36 23.15 23.34 301,600 -0.05(-0.21%)
Mar 01, 2006 23.60 23.63 23.38 23.39 273,200 +0.20(+0.85%)
Feb 28, 2006 23.37 23.26 23.13 23.20 171,400 -0.17(-0.73%)
Feb 27, 2006 23.28 23.44 23.28 23.37 222,500 +0.03(+0.11%)
Feb 24, 2006 23.29 23.37 23.26 23.34 374,800 -0.00(-0.01%)
Feb 23, 2006 23.33 23.42 23.28 23.34 288,000 -0.10(-0.41%)
Feb 22, 2006 23.33 23.47 23.31 23.44 603,400 +0.01(+0.04%)
Feb 21, 2006 23.43 23.49 23.37 23.43 460,500 +0.00(+0.00%)
Feb 17, 2006 23.25 23.49 23.23 23.43 349,900 -0.05(-0.20%)
Feb 16, 2006 23.31 23.49 23.24 23.48 290,500 +0.03(+0.13%)
Feb 15, 2006 23.47 23.66 23.33 23.45 173,200 +0.04(+0.19%)
Feb 14, 2006 23.18 23.42 23.14 23.40 185,100 -0.01(-0.04%)
Feb 13, 2006 23.38 23.50 23.32 23.41 216,600 -0.02(-0.10%)
Feb 10, 2006 23.55 23.55 23.32 23.44 299,600 -0.23(-0.99%)
Feb 09, 2006 23.74 23.79 23.57 23.67 274,200 +0.32(+1.38%)
Feb 08, 2006 23.27 23.41 23.20 23.35 254,100 +0.17(+0.73%)
Feb 07, 2006 23.09 23.25 23.09 23.18 228,500 -0.09(-0.39%)
Feb 06, 2006 23.36 23.39 23.17 23.27 213,000 -0.17(-0.73%)
Feb 03, 2006 23.35 23.55 23.28 23.44 257,500 -0.11(-0.48%)
Feb 02, 2006 23.83 23.84 23.51 23.55 250,200 -0.31(-1.30%)
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.