Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.20 38.80 38.18 38.59 580,750 +0.14(+0.36%)
Apr 27, 2006 38.18 38.94 37.97 38.46 594,600 +0.28(+0.73%)
Apr 26, 2006 38.87 38.87 38.09 38.18 800,073 -0.01(-0.03%)
Apr 25, 2006 38.18 38.24 37.98 38.19 506,757 +0.01(+0.01%)
Apr 24, 2006 38.77 38.77 38.16 38.18 683,961 -0.64(-1.66%)
Apr 21, 2006 38.58 39.00 38.52 38.82 818,476 +0.35(+0.90%)
Apr 20, 2006 38.50 38.65 38.02 38.48 434,661 -0.06(-0.16%)
Apr 19, 2006 37.84 38.69 37.82 38.54 859,647 +0.73(+1.94%)
Apr 18, 2006 37.11 38.00 36.99 37.81 830,239 +0.83(+2.25%)
Apr 17, 2006 37.05 37.20 36.83 36.97 570,125 -0.06(-0.16%)
Apr 13, 2006 37.41 37.28 36.93 37.03 462,930 -0.38(-1.01%)
Apr 12, 2006 37.24 37.61 37.24 37.41 612,245 +0.23(+0.61%)
Apr 11, 2006 37.26 37.40 37.11 37.19 766,302 +0.02(+0.06%)
Apr 10, 2006 37.48 37.48 37.02 37.16 645,257 -0.50(-1.32%)
Apr 07, 2006 38.05 38.14 37.63 37.66 1,031,728 -0.40(-1.04%)
Apr 06, 2006 38.16 38.42 37.98 38.05 524,971 -0.10(-0.26%)
Apr 05, 2006 38.05 38.32 38.05 38.16 584,734 +0.20(+0.51%)
Apr 04, 2006 38.13 38.24 37.77 37.96 760,231 +0.09(+0.24%)
Apr 03, 2006 38.85 38.99 37.83 37.87 831,568 -1.11(-2.84%)
Mar 31, 2006 39.24 39.27 38.42 38.98 865,528 -0.13(-0.34%)
Mar 30, 2006 39.50 39.53 38.80 39.11 750,175 -0.49(-1.24%)
Mar 29, 2006 38.92 39.60 38.91 39.60 497,081 +0.97(+2.51%)
Mar 28, 2006 37.92 38.83 37.82 38.63 1,023,760 +0.75(+1.98%)
Mar 27, 2006 38.21 38.21 37.59 37.88 677,510 -0.30(-0.79%)
Mar 24, 2006 38.58 38.61 38.16 38.18 770,476 -0.37(-0.96%)
Mar 23, 2006 38.48 38.62 38.23 38.55 567,090 +0.01(+0.01%)
Mar 22, 2006 38.40 38.68 38.32 38.55 669,352 +0.07(+0.19%)
Mar 21, 2006 38.81 39.06 38.16 38.47 743,914 -0.34(-0.87%)
Mar 20, 2006 39.11 39.18 38.48 38.81 753,780 -0.37(-0.96%)
Mar 17, 2006 38.74 39.27 38.52 39.18 1,405,867 +0.27(+0.70%)
Mar 16, 2006 35.81 39.36 38.87 38.91 730,254 +0.37(+0.97%)
Mar 15, 2006 37.77 38.56 37.71 38.53 1,321,250 +0.84(+2.24%)
Mar 14, 2006 37.76 37.79 37.42 37.69 1,108,188 -0.07(-0.18%)
Mar 13, 2006 38.16 38.40 37.60 37.76 489,302 -0.40(-1.05%)
Mar 10, 2006 37.82 38.24 37.55 38.16 950,336 +0.25(+0.65%)
Mar 09, 2006 37.69 38.05 37.52 37.91 543,564 +0.27(+0.71%)
Mar 08, 2006 37.48 37.64 36.90 37.64 536,923 +0.12(+0.32%)
Mar 07, 2006 37.78 37.78 37.34 37.52 432,954 -0.29(-0.77%)
Mar 06, 2006 37.55 37.98 37.48 37.81 742,776 +0.34(+0.90%)
Mar 03, 2006 37.88 37.88 37.27 37.48 737,084 -0.41(-1.07%)
Mar 02, 2006 38.21 38.21 37.82 37.88 446,993 -0.33(-0.87%)
Mar 01, 2006 38.11 38.21 37.58 38.21 363,894 +0.24(+0.62%)
Feb 28, 2006 38.07 38.00 37.63 37.98 622,490 -0.09(-0.25%)
Feb 27, 2006 38.19 38.34 37.68 38.07 328,225 -0.04(-0.10%)
Feb 24, 2006 38.02 38.20 37.84 38.11 715,076 -0.05(-0.12%)
Feb 23, 2006 38.28 38.32 37.70 38.16 489,113 -0.25(-0.66%)
Feb 22, 2006 37.48 38.47 37.21 38.41 997,767 +0.99(+2.63%)
Feb 21, 2006 36.91 37.58 36.90 37.42 769,907 -0.11(-0.28%)
Feb 17, 2006 37.11 37.53 36.92 37.53 976,328 +0.43(+1.15%)
Feb 16, 2006 37.16 37.21 36.94 37.10 880,327 +0.21(+0.56%)
Feb 15, 2006 36.61 36.97 36.42 36.90 883,932 +0.18(+0.49%)
Feb 14, 2006 36.63 36.87 36.02 36.72 653,795 -0.13(-0.34%)
Feb 13, 2006 36.82 36.95 36.68 36.84 268,461 -0.03(-0.07%)
Feb 10, 2006 36.90 37.25 36.78 36.87 369,965 -0.08(-0.21%)
Feb 09, 2006 36.82 37.08 36.66 36.95 664,229 +0.08(+0.21%)
Feb 08, 2006 36.94 36.97 36.37 36.87 269,790 -0.12(-0.33%)
Feb 07, 2006 37.29 37.37 36.96 36.99 446,235 -0.22(-0.59%)
Feb 06, 2006 37.27 37.45 37.02 37.21 402,977 -0.06(-0.16%)
Feb 03, 2006 37.63 37.64 36.90 37.27 648,672 -0.68(-1.79%)
Feb 02, 2006 38.27 38.34 37.84 37.95 575,058 -0.34(-0.89%)
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.