Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.69 42.42 41.69 42.42 4,800 -0.19(-0.45%)
Apr 27, 2006 42.14 42.68 41.71 42.61 7,389 -0.05(-0.12%)
Apr 26, 2006 42.37 43.23 42.37 42.66 9,147 +0.40(+0.95%)
Apr 25, 2006 40.92 42.26 40.92 42.26 12,035 +0.66(+1.59%)
Apr 24, 2006 42.36 42.36 41.42 41.60 10,100 -0.49(-1.16%)
Apr 21, 2006 42.34 42.34 41.39 42.09 22,804 +0.31(+0.74%)
Apr 20, 2006 40.65 41.78 40.65 41.78 6,116 +0.57(+1.38%)
Apr 19, 2006 39.99 41.21 39.82 41.21 11,371 +1.22(+3.05%)
Apr 18, 2006 39.47 40.00 39.20 39.99 20,134 +1.12(+2.88%)
Apr 17, 2006 37.65 39.07 37.65 38.87 10,104 +0.79(+2.07%)
Apr 13, 2006 37.39 38.32 37.14 38.08 9,398 +0.69(+1.85%)
Apr 12, 2006 35.93 38.88 37.29 37.39 19,130 +1.46(+4.06%)
Apr 11, 2006 36.92 37.26 35.78 35.93 11,826 -0.67(-1.83%)
Apr 10, 2006 37.23 37.30 36.50 36.60 17,490 -0.42(-1.13%)
Apr 07, 2006 36.31 37.34 36.24 37.02 11,006 +0.64(+1.76%)
Apr 06, 2006 36.70 36.78 36.24 36.38 5,957 -0.11(-0.30%)
Apr 05, 2006 37.65 37.65 36.21 36.49 13,690 -0.64(-1.72%)
Apr 04, 2006 38.89 39.10 37.09 37.13 19,082 -2.77(-6.94%)
Apr 03, 2006 41.39 41.75 39.45 39.90 18,080 -1.03(-2.52%)
Mar 31, 2006 40.07 41.03 39.72 40.93 17,278 +1.22(+3.07%)
Mar 30, 2006 39.51 39.75 39.18 39.71 13,018 +0.43(+1.09%)
Mar 29, 2006 37.92 39.29 37.13 39.28 8,751 +1.74(+4.64%)
Mar 28, 2006 38.31 38.31 37.11 37.54 18,216 -0.55(-1.44%)
Mar 27, 2006 36.79 38.33 36.79 38.09 16,705 +1.32(+3.59%)
Mar 24, 2006 35.58 36.82 35.58 36.77 13,099 +1.22(+3.43%)
Mar 23, 2006 35.77 35.77 35.28 35.55 10,400 -0.05(-0.14%)
Mar 22, 2006 36.30 36.30 35.31 35.60 35,600 -0.70(-1.93%)
Mar 21, 2006 36.59 36.89 36.30 36.30 14,494 -0.57(-1.55%)
Mar 20, 2006 36.72 36.96 36.12 36.87 10,751 +0.42(+1.15%)
Mar 17, 2006 36.49 36.60 36.15 36.45 34,012 +0.23(+0.64%)
Mar 16, 2006 35.39 36.65 35.39 36.22 23,097 +1.44(+4.14%)
Mar 15, 2006 34.30 35.57 33.92 34.78 42,699 +0.96(+2.84%)
Mar 14, 2006 33.89 34.33 32.78 33.82 29,208 -0.18(-0.53%)
Mar 13, 2006 34.67 35.24 33.97 34.00 28,387 -1.07(-3.05%)
Mar 10, 2006 34.50 35.15 34.15 35.07 11,973 +0.89(+2.60%)
Mar 09, 2006 34.33 34.49 34.05 34.18 7,737 +0.12(+0.35%)
Mar 08, 2006 34.70 34.70 34.05 34.06 3,393 -0.33(-0.96%)
Mar 07, 2006 35.01 35.01 33.93 34.39 10,182 -0.21(-0.61%)
Mar 06, 2006 34.31 35.37 34.31 34.60 4,487 +0.10(+0.29%)
Mar 03, 2006 34.44 35.37 34.44 34.50 15,151 -0.17(-0.49%)
Mar 02, 2006 35.41 35.41 34.52 34.67 10,802 -0.75(-2.12%)
Mar 01, 2006 35.70 36.11 35.04 35.42 21,863 +0.03(+0.08%)
Feb 28, 2006 37.04 36.77 35.06 35.39 30,024 -1.65(-4.45%)
Feb 27, 2006 36.70 37.69 36.70 37.04 9,885 -0.02(-0.05%)
Feb 24, 2006 36.45 37.06 36.24 37.06 4,032 +0.40(+1.09%)
Feb 23, 2006 37.15 37.27 36.32 36.66 5,738 -0.74(-1.98%)
Feb 22, 2006 37.72 38.18 37.08 37.40 7,537 -0.51(-1.35%)
Feb 21, 2006 39.26 39.26 37.60 37.91 6,378 -1.23(-3.14%)
Feb 17, 2006 40.42 40.42 39.10 39.14 5,272 -0.97(-2.42%)
Feb 16, 2006 39.93 40.20 39.26 40.11 4,200 +0.64(+1.62%)
Feb 15, 2006 38.52 39.71 38.36 39.47 7,855 +1.50(+3.95%)
Feb 14, 2006 36.80 38.13 36.75 37.97 10,833 +1.28(+3.49%)
Feb 13, 2006 37.77 38.11 36.62 36.69 8,525 -1.78(-4.63%)
Feb 10, 2006 39.03 39.03 37.61 38.47 4,382 -0.48(-1.23%)
Feb 09, 2006 38.44 39.19 38.21 38.95 7,336 +0.13(+0.33%)
Feb 08, 2006 38.33 39.24 38.03 38.82 5,428 +0.92(+2.43%)
Feb 07, 2006 37.35 38.31 37.35 37.90 2,620 +0.25(+0.66%)
Feb 06, 2006 38.17 38.53 37.52 37.65 7,305 -0.93(-2.41%)
Feb 03, 2006 39.13 39.43 38.38 38.58 5,158 -0.12(-0.31%)
Feb 02, 2006 42.11 42.30 38.41 38.70 18,551 -3.43(-8.14%)
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.