Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 33.41 33.53 33.16 33.46 3,107,700 +0.07(+0.21%)
Apr 27, 2006 32.85 33.77 32.83 33.39 3,401,700 +0.16(+0.48%)
Apr 26, 2006 33.50 33.51 33.07 33.23 1,563,500 -0.16(-0.48%)
Apr 25, 2006 33.48 33.90 33.11 33.39 4,180,600 -0.09(-0.27%)
Apr 24, 2006 33.49 33.64 33.38 33.48 1,604,300 -0.04(-0.12%)
Apr 21, 2006 33.78 33.91 33.39 33.52 2,081,000 -0.06(-0.18%)
Apr 20, 2006 34.11 34.17 33.52 33.58 3,458,600 +0.36(+1.08%)
Apr 19, 2006 33.11 33.90 32.92 33.22 2,289,900 -0.02(-0.06%)
Apr 18, 2006 32.67 33.24 32.61 33.24 2,231,200 +0.58(+1.78%)
Apr 17, 2006 32.70 32.83 32.56 32.66 1,243,600 -0.06(-0.18%)
Apr 13, 2006 33.06 33.05 32.63 32.72 1,292,200 -0.34(-1.03%)
Apr 12, 2006 33.21 33.30 32.95 33.06 1,859,400 -0.19(-0.57%)
Apr 11, 2006 33.53 33.65 33.15 33.25 1,503,800 -0.19(-0.57%)
Apr 10, 2006 33.67 34.00 33.32 33.44 1,379,700 -0.27(-0.80%)
Apr 07, 2006 34.02 34.05 33.57 33.71 1,302,900 -0.31(-0.91%)
Apr 06, 2006 34.48 34.70 33.98 34.02 1,885,000 -0.46(-1.33%)
Apr 05, 2006 34.27 34.60 34.11 34.48 1,773,900 +0.15(+0.44%)
Apr 04, 2006 34.15 34.66 34.01 34.33 1,657,500 +0.13(+0.38%)
Apr 03, 2006 34.02 34.48 34.00 34.20 1,426,000 +0.18(+0.53%)
Mar 31, 2006 34.37 34.49 34.00 34.02 1,613,100 -0.25(-0.73%)
Mar 30, 2006 34.41 34.56 34.06 34.27 2,179,600 -0.33(-0.95%)
Mar 29, 2006 33.96 34.76 33.96 34.60 1,516,200 +0.60(+1.76%)
Mar 28, 2006 34.44 34.44 33.98 34.00 2,195,400 -0.44(-1.28%)
Mar 27, 2006 34.75 34.75 34.40 34.44 1,486,000 -0.31(-0.89%)
Mar 24, 2006 34.90 34.98 34.55 34.75 1,542,700 -0.27(-0.77%)
Mar 23, 2006 35.07 35.09 34.87 35.02 1,176,000 -0.04(-0.11%)
Mar 22, 2006 34.92 35.17 34.85 35.06 1,536,100 +0.08(+0.23%)
Mar 21, 2006 35.08 35.20 34.84 34.98 1,780,400 -0.19(-0.54%)
Mar 20, 2006 35.46 35.68 35.01 35.17 1,704,500 -0.33(-0.93%)
Mar 17, 2006 35.87 35.90 35.48 35.50 1,661,500 -0.37(-1.03%)
Mar 16, 2006 35.89 36.00 35.75 35.87 1,293,800 +0.12(+0.34%)
Mar 15, 2006 35.56 35.82 35.48 35.75 1,729,500 +0.26(+0.73%)
Mar 14, 2006 35.02 35.66 35.02 35.49 2,028,500 +0.12(+0.34%)
Mar 13, 2006 35.49 35.86 35.08 35.37 2,023,700 +0.06(+0.17%)
Mar 10, 2006 35.55 35.76 35.17 35.31 1,882,400 -0.36(-1.01%)
Mar 09, 2006 35.91 35.95 35.58 35.67 858,200 -0.24(-0.67%)
Mar 08, 2006 35.85 36.04 35.31 35.91 2,112,000 +0.06(+0.17%)
Mar 07, 2006 35.63 35.92 35.41 35.85 1,372,800 +0.13(+0.36%)
Mar 06, 2006 36.46 36.50 35.60 35.72 1,087,400 -0.74(-2.03%)
Mar 03, 2006 36.26 36.64 36.18 36.46 1,448,700 +0.12(+0.33%)
Mar 02, 2006 36.48 36.54 36.11 36.34 930,400 -0.20(-0.55%)
Mar 01, 2006 36.65 36.65 36.39 36.54 1,469,000 +0.04(+0.11%)
Feb 28, 2006 36.45 36.91 36.41 36.50 2,588,400 +0.05(+0.14%)
Feb 27, 2006 36.55 36.75 36.44 36.45 1,595,300 +0.03(+0.08%)
Feb 24, 2006 36.23 36.58 35.95 36.42 1,076,000 +0.13(+0.36%)
Feb 23, 2006 36.39 36.45 36.11 36.29 1,142,100 -0.14(-0.38%)
Feb 22, 2006 36.24 36.44 36.10 36.43 1,853,700 +0.27(+0.75%)
Feb 21, 2006 36.52 36.64 36.11 36.16 1,363,300 -0.21(-0.58%)
Feb 17, 2006 36.02 36.43 35.95 36.37 1,873,400 +0.35(+0.97%)
Feb 16, 2006 35.50 36.02 35.50 36.02 1,099,100 +0.44(+1.24%)
Feb 15, 2006 35.63 35.97 35.48 35.58 1,299,400 -0.17(-0.48%)
Feb 14, 2006 36.08 36.19 35.60 35.75 1,178,700 -0.33(-0.91%)
Feb 13, 2006 36.03 36.13 35.87 36.08 590,500 +0.05(+0.14%)
Feb 10, 2006 35.77 36.19 35.74 36.03 1,181,400 +0.11(+0.31%)
Feb 09, 2006 35.95 36.14 35.71 35.92 1,371,500 -0.03(-0.08%)
Feb 08, 2006 35.85 35.95 35.56 35.95 1,455,300 -0.06(-0.17%)
Feb 07, 2006 36.50 36.70 35.98 36.01 2,098,800 -0.21(-0.58%)
Feb 06, 2006 35.95 36.31 35.95 36.22 928,400 +0.12(+0.33%)
Feb 03, 2006 35.85 36.29 35.80 36.10 1,511,300 -0.07(-0.19%)
Feb 02, 2006 36.75 36.76 36.00 36.17 1,919,900 -0.77(-2.08%)
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.