Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.63 32.77 32.60 32.75 101,800 +0.00(+0.00%)
Apr 27, 2006 32.59 32.75 32.29 32.75 271,253 -0.02(-0.06%)
Apr 26, 2006 32.73 33.00 32.73 32.77 88,209 -0.13(-0.40%)
Apr 25, 2006 33.10 33.10 32.69 32.90 193,674 -0.16(-0.48%)
Apr 24, 2006 33.22 33.39 32.93 33.06 289,712 -0.27(-0.81%)
Apr 21, 2006 33.90 33.92 33.09 33.33 227,640 -0.59(-1.74%)
Apr 20, 2006 34.00 34.25 33.61 33.92 422,284 -0.29(-0.85%)
Apr 19, 2006 33.95 34.24 33.70 34.21 157,646 +0.28(+0.83%)
Apr 18, 2006 33.53 33.97 33.42 33.93 240,269 +0.34(+1.01%)
Apr 17, 2006 33.20 33.60 33.08 33.59 115,547 +0.48(+1.45%)
Apr 13, 2006 33.07 33.41 33.07 33.11 123,953 -0.08(-0.24%)
Apr 12, 2006 33.15 33.27 32.91 33.19 134,241 +0.04(+0.12%)
Apr 11, 2006 33.62 33.65 33.09 33.15 120,614 -0.45(-1.34%)
Apr 10, 2006 33.66 33.76 33.49 33.60 144,285 -0.14(-0.41%)
Apr 07, 2006 33.65 34.01 33.46 33.74 236,244 +0.22(+0.66%)
Apr 06, 2006 33.49 33.63 33.43 33.52 265,905 +0.03(+0.09%)
Apr 05, 2006 33.48 33.54 33.34 33.49 171,014 +0.10(+0.30%)
Apr 04, 2006 33.20 33.43 33.11 33.39 202,723 +0.21(+0.63%)
Apr 03, 2006 33.00 33.33 32.80 33.18 375,433 +0.43(+1.31%)
Mar 31, 2006 32.65 32.83 32.41 32.75 136,702 +0.34(+1.05%)
Mar 30, 2006 32.76 32.76 32.33 32.41 64,186 -0.22(-0.67%)
Mar 29, 2006 32.87 32.87 32.21 32.63 227,448 +0.07(+0.21%)
Mar 28, 2006 33.07 33.07 32.41 32.56 97,211 -0.37(-1.12%)
Mar 27, 2006 33.21 33.21 32.73 32.93 142,056 -0.18(-0.54%)
Mar 24, 2006 33.51 33.51 33.04 33.11 89,282 -0.28(-0.84%)
Mar 23, 2006 33.83 33.83 33.33 33.39 187,800 -0.22(-0.65%)
Mar 22, 2006 33.50 33.73 33.38 33.61 215,600 +0.11(+0.33%)
Mar 21, 2006 33.49 33.72 33.39 33.50 370,354 +0.05(+0.15%)
Mar 20, 2006 33.56 33.60 33.36 33.45 350,483 +0.00(+0.00%)
Mar 17, 2006 33.37 33.64 33.24 33.45 224,162 +0.24(+0.72%)
Mar 16, 2006 33.00 33.35 33.00 33.21 293,181 +0.27(+0.82%)
Mar 15, 2006 32.43 32.95 32.40 32.94 227,545 +0.47(+1.45%)
Mar 14, 2006 31.85 32.58 31.85 32.47 398,783 +0.60(+1.88%)
Mar 13, 2006 31.75 32.18 31.69 31.87 148,904 +0.15(+0.47%)
Mar 10, 2006 31.36 31.72 31.27 31.72 142,107 +0.32(+1.02%)
Mar 09, 2006 31.45 31.59 31.36 31.40 117,907 +0.00(+0.00%)
Mar 08, 2006 31.19 31.40 31.00 31.40 141,486 +0.28(+0.90%)
Mar 07, 2006 30.99 31.12 30.87 31.12 142,473 +0.16(+0.52%)
Mar 06, 2006 30.90 31.02 30.77 30.96 157,185 +0.01(+0.03%)
Mar 03, 2006 30.82 31.10 30.78 30.95 366,704 +0.17(+0.55%)
Mar 02, 2006 31.09 31.09 30.69 30.78 223,878 -0.19(-0.61%)
Mar 01, 2006 30.87 31.00 30.73 30.97 125,307 +0.03(+0.10%)
Feb 28, 2006 31.27 31.41 30.81 30.94 129,563 -0.33(-1.06%)
Feb 27, 2006 31.02 31.44 31.00 31.27 104,028 +0.14(+0.45%)
Feb 24, 2006 31.26 31.30 30.86 31.13 112,844 +0.00(+0.00%)
Feb 23, 2006 31.58 31.58 30.93 31.13 125,560 -0.37(-1.17%)
Feb 22, 2006 31.24 31.60 31.03 31.50 129,758 +0.46(+1.48%)
Feb 21, 2006 31.31 31.32 30.97 31.04 242,462 -0.07(-0.23%)
Feb 17, 2006 31.50 31.50 31.08 31.11 84,871 -0.26(-0.83%)
Feb 16, 2006 31.24 31.54 31.09 31.37 160,200 +0.32(+1.03%)
Feb 15, 2006 31.09 31.37 30.85 31.05 167,275 +0.17(+0.55%)
Feb 14, 2006 30.71 30.99 30.66 30.88 76,099 +0.30(+0.98%)
Feb 13, 2006 31.10 31.10 30.50 30.58 73,742 -0.44(-1.42%)
Feb 10, 2006 30.52 31.03 30.28 31.02 193,759 +0.63(+2.07%)
Feb 09, 2006 30.37 30.60 30.18 30.39 112,159 -0.09(-0.30%)
Feb 08, 2006 30.35 30.50 30.18 30.48 75,917 +0.19(+0.63%)
Feb 07, 2006 30.15 30.40 30.06 30.29 142,949 +0.04(+0.13%)
Feb 06, 2006 30.34 30.35 30.10 30.25 80,561 -0.02(-0.07%)
Feb 03, 2006 30.55 30.55 30.00 30.27 266,424 -0.25(-0.82%)
Feb 02, 2006 30.36 30.53 30.00 30.52 263,230 +0.19(+0.63%)
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.