Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.95 40.01 39.33 39.54 2,534,493 -0.27(-0.68%)
Apr 27, 2006 39.62 40.16 39.31 39.81 3,050,906 -0.01(-0.02%)
Apr 26, 2006 40.26 40.46 39.65 39.82 2,656,289 -0.36(-0.89%)
Apr 25, 2006 39.98 40.54 39.95 40.18 4,633,102 +0.46(+1.16%)
Apr 24, 2006 40.09 40.13 39.44 39.72 2,248,775 -0.45(-1.11%)
Apr 21, 2006 40.37 40.44 39.88 40.16 3,634,379 -0.20(-0.50%)
Apr 20, 2006 40.30 40.92 40.09 40.37 2,773,356 -0.10(-0.24%)
Apr 19, 2006 40.90 40.92 40.24 40.46 2,313,685 -0.30(-0.74%)
Apr 18, 2006 39.64 40.89 39.57 40.76 4,526,639 +1.13(+2.85%)
Apr 17, 2006 40.14 40.28 39.39 39.63 3,298,366 -0.50(-1.25%)
Apr 13, 2006 39.71 40.27 39.57 40.14 4,001,628 +0.43(+1.07%)
Apr 12, 2006 39.50 40.02 39.33 39.71 4,349,820 +0.21(+0.53%)
Apr 11, 2006 40.30 40.58 39.26 39.50 5,273,460 -0.40(-1.01%)
Apr 10, 2006 40.41 40.52 39.52 39.91 4,114,110 -0.66(-1.62%)
Apr 07, 2006 40.98 41.52 40.48 40.56 6,597,736 -0.42(-1.02%)
Apr 06, 2006 40.48 40.99 40.28 40.98 5,360,007 +0.33(+0.81%)
Apr 05, 2006 39.78 41.11 39.78 40.65 9,086,234 +0.87(+2.19%)
Apr 04, 2006 39.14 39.95 38.67 39.78 8,142,390 +1.09(+2.81%)
Apr 03, 2006 39.40 39.40 38.40 38.69 6,003,517 -0.34(-0.88%)
Mar 31, 2006 38.56 39.44 38.43 39.03 9,328,392 +0.80(+2.10%)
Mar 30, 2006 38.63 38.63 37.57 38.23 13,117,810 +0.18(+0.48%)
Mar 29, 2006 38.65 38.78 37.65 38.05 6,561,771 -0.45(-1.16%)
Mar 28, 2006 38.42 39.07 38.31 38.50 5,016,543 +0.29(+0.75%)
Mar 27, 2006 38.24 38.57 37.83 38.21 4,139,902 +0.26(+0.68%)
Mar 24, 2006 38.22 38.27 37.55 37.95 5,193,648 -0.12(-0.31%)
Mar 23, 2006 38.53 38.86 38.07 38.07 4,288,206 -0.43(-1.12%)
Mar 22, 2006 38.04 38.59 37.72 38.50 5,327,337 -0.23(-0.59%)
Mar 21, 2006 39.36 39.42 38.55 38.73 3,297,650 -0.58(-1.47%)
Mar 20, 2006 39.64 39.88 39.26 39.31 3,240,478 -0.47(-1.18%)
Mar 17, 2006 40.02 40.09 39.38 39.78 3,674,070 +0.03(+0.09%)
Mar 16, 2006 38.89 40.26 38.39 39.74 6,653,189 +1.11(+2.87%)
Mar 15, 2006 38.64 38.86 38.15 38.64 2,974,247 +0.12(+0.31%)
Mar 14, 2006 37.76 38.66 37.55 38.52 3,646,272 +0.56(+1.47%)
Mar 13, 2006 37.43 38.04 37.34 37.96 3,744,711 +0.69(+1.85%)
Mar 10, 2006 36.93 37.50 36.87 37.27 2,601,409 +0.17(+0.47%)
Mar 09, 2006 37.09 37.93 36.99 37.09 5,093,489 -0.35(-0.93%)
Mar 08, 2006 36.78 37.87 36.71 37.44 6,197,960 +0.66(+1.80%)
Mar 07, 2006 37.07 37.10 36.58 36.78 3,205,085 -0.14(-0.38%)
Mar 06, 2006 37.04 37.40 36.71 36.92 2,388,052 -0.34(-0.90%)
Mar 03, 2006 37.27 37.83 37.20 37.25 2,473,882 -0.10(-0.26%)
Mar 02, 2006 37.17 37.68 36.93 37.35 4,951,777 -0.32(-0.85%)
Mar 01, 2006 37.55 38.05 37.10 37.67 5,237,495 +0.08(+0.22%)
Feb 28, 2006 37.97 37.97 37.27 37.59 4,087,745 -0.38(-0.99%)
Feb 27, 2006 37.78 38.19 37.73 37.97 3,674,356 +0.25(+0.67%)
Feb 24, 2006 37.89 38.13 37.31 37.71 2,898,734 -0.43(-1.12%)
Feb 23, 2006 38.29 38.74 38.12 38.14 3,458,133 -0.32(-0.83%)
Feb 22, 2006 38.24 38.53 37.86 38.46 4,111,961 +0.55(+1.45%)
Feb 21, 2006 37.86 39.08 37.57 37.91 8,364,201 +0.00(+0.00%)
Feb 17, 2006 38.08 38.17 37.70 37.91 4,092,473 -0.17(-0.46%)
Feb 16, 2006 37.41 38.42 37.37 38.08 7,155,130 +0.55(+1.47%)
Feb 15, 2006 36.67 37.61 36.56 37.53 5,363,732 +0.64(+1.74%)
Feb 14, 2006 36.71 37.06 36.57 36.89 6,063,842 +0.27(+0.72%)
Feb 13, 2006 36.36 36.74 36.17 36.63 4,665,772 -0.05(-0.13%)
Feb 10, 2006 36.40 36.96 36.35 36.67 6,809,660 -0.29(-0.77%)
Feb 09, 2006 36.53 37.19 36.46 36.96 19,269,344 +2.88(+8.46%)
Feb 08, 2006 34.06 34.13 33.24 34.08 5,303,264 +0.15(+0.45%)
Feb 07, 2006 33.88 34.34 33.50 33.92 3,766,348 -0.17(-0.49%)
Feb 06, 2006 33.92 34.27 33.78 34.09 3,290,915 +0.18(+0.54%)
Feb 03, 2006 33.81 34.52 33.22 33.91 3,440,795 -0.24(-0.72%)
Feb 02, 2006 35.03 35.17 34.02 34.15 4,905,494 -0.76(-2.18%)
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.