Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.50 22.50 22.00 22.09 1,041,900 -0.42(-1.87%)
Apr 27, 2006 22.70 22.80 22.27 22.51 1,124,100 -0.29(-1.27%)
Apr 26, 2006 23.00 23.01 22.31 22.80 1,808,800 -0.24(-1.04%)
Apr 25, 2006 22.25 23.45 21.77 23.04 4,701,300 -0.97(-4.04%)
Apr 24, 2006 24.16 24.23 23.70 24.01 925,800 -0.18(-0.74%)
Apr 21, 2006 24.18 24.22 23.75 24.19 782,200 +0.29(+1.21%)
Apr 20, 2006 23.98 24.03 23.54 23.90 459,400 -0.08(-0.33%)
Apr 19, 2006 23.89 24.00 23.56 23.98 589,300 +0.09(+0.38%)
Apr 18, 2006 23.48 23.94 23.36 23.89 709,200 +0.46(+1.96%)
Apr 17, 2006 23.50 23.55 23.02 23.43 752,400 -0.13(-0.55%)
Apr 13, 2006 23.44 23.75 23.15 23.56 404,200 +0.12(+0.51%)
Apr 12, 2006 23.11 23.48 22.95 23.44 551,600 +0.33(+1.43%)
Apr 11, 2006 23.56 23.86 23.01 23.11 735,200 -0.45(-1.91%)
Apr 10, 2006 23.25 23.60 23.20 23.56 992,700 +0.49(+2.12%)
Apr 07, 2006 22.93 23.30 22.89 23.07 1,147,300 +0.25(+1.10%)
Apr 06, 2006 22.10 22.85 22.09 22.82 1,620,800 +0.63(+2.84%)
Apr 05, 2006 21.90 22.31 21.79 22.19 607,000 +0.20(+0.91%)
Apr 04, 2006 21.97 22.10 21.80 21.99 417,000 +0.10(+0.46%)
Apr 03, 2006 22.00 22.32 21.61 21.89 780,900 -0.08(-0.36%)
Mar 31, 2006 21.80 21.97 21.51 21.97 729,600 +0.14(+0.64%)
Mar 30, 2006 22.01 22.20 21.71 21.83 634,200 -0.15(-0.68%)
Mar 29, 2006 21.65 22.16 21.51 21.98 844,700 +0.33(+1.52%)
Mar 28, 2006 21.52 21.80 21.50 21.65 706,300 +0.05(+0.23%)
Mar 27, 2006 21.48 21.66 21.19 21.60 712,900 +0.11(+0.51%)
Mar 24, 2006 21.03 21.56 20.96 21.49 1,293,400 +0.44(+2.09%)
Mar 23, 2006 21.05 21.22 20.90 21.05 806,600 +0.09(+0.43%)
Mar 22, 2006 21.00 21.05 20.75 20.96 1,014,000 -0.05(-0.24%)
Mar 21, 2006 20.81 21.17 20.60 21.01 1,042,200 +0.19(+0.91%)
Mar 20, 2006 21.01 21.25 20.58 20.82 1,220,900 -0.13(-0.62%)
Mar 17, 2006 20.86 21.05 20.58 20.95 1,414,400 +0.12(+0.58%)
Mar 16, 2006 20.67 20.98 20.62 20.83 957,300 +0.16(+0.77%)
Mar 15, 2006 20.32 20.75 20.20 20.67 1,012,800 +0.34(+1.67%)
Mar 14, 2006 20.15 20.49 20.08 20.33 825,000 +0.14(+0.69%)
Mar 13, 2006 20.15 20.43 20.10 20.19 1,805,400 +0.08(+0.40%)
Mar 10, 2006 19.85 20.28 19.75 20.11 10,380,900 -0.15(-0.74%)
Mar 09, 2006 21.15 21.19 20.18 20.26 1,146,800 -0.93(-4.39%)
Mar 08, 2006 21.50 21.51 20.84 21.19 565,600 -0.44(-2.03%)
Mar 07, 2006 22.15 22.19 21.39 21.63 849,800 -0.63(-2.83%)
Mar 06, 2006 22.35 22.42 22.23 22.26 657,100 -0.24(-1.07%)
Mar 03, 2006 21.47 22.64 21.45 22.50 1,097,900 +0.65(+2.97%)
Mar 02, 2006 21.75 21.86 21.60 21.85 730,200 +0.10(+0.46%)
Mar 01, 2006 21.31 21.84 20.80 21.75 1,245,400 +0.23(+1.07%)
Feb 28, 2006 22.22 22.18 21.29 21.52 700,500 -0.70(-3.15%)
Feb 27, 2006 21.87 22.32 21.75 22.22 581,500 +0.32(+1.46%)
Feb 24, 2006 22.17 22.17 21.22 21.90 351,000 -0.23(-1.04%)
Feb 23, 2006 22.31 22.31 21.85 22.13 688,700 -0.27(-1.21%)
Feb 22, 2006 22.45 22.70 22.30 22.40 381,800 +0.00(+0.00%)
Feb 21, 2006 23.00 23.00 22.34 22.40 784,200 -0.63(-2.74%)
Feb 17, 2006 22.85 23.21 21.72 23.03 784,500 +0.36(+1.59%)
Feb 16, 2006 22.51 22.79 22.40 22.67 600,400 +0.27(+1.21%)
Feb 15, 2006 22.01 22.40 21.89 22.40 452,000 +0.32(+1.45%)
Feb 14, 2006 21.55 22.14 21.29 22.08 569,000 +0.57(+2.65%)
Feb 13, 2006 21.80 21.81 21.36 21.51 589,200 -0.32(-1.47%)
Feb 10, 2006 21.78 22.00 21.10 21.83 667,100 +0.06(+0.28%)
Feb 09, 2006 22.00 22.05 21.55 21.77 552,500 -0.25(-1.14%)
Feb 08, 2006 22.02 22.25 21.50 22.02 890,000 +0.02(+0.09%)
Feb 07, 2006 22.40 22.67 21.95 22.00 1,159,200 -0.37(-1.65%)
Feb 06, 2006 22.90 22.90 22.04 22.37 1,851,400 -0.13(-0.58%)
Feb 03, 2006 23.00 23.00 21.80 22.50 6,479,800 +1.61(+7.71%)
Feb 02, 2006 21.15 21.83 20.78 20.89 1,692,100 -0.11(-0.52%)
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.