Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.62 36.68 36.06 36.25 2,764,922 -0.25(-0.68%)
Apr 27, 2006 36.32 36.82 36.03 36.50 3,328,285 -0.01(-0.02%)
Apr 26, 2006 36.91 37.09 36.35 36.50 2,897,790 -0.33(-0.89%)
Apr 25, 2006 36.65 37.16 36.62 36.83 5,054,330 +0.42(+1.16%)
Apr 24, 2006 36.75 36.78 36.15 36.41 2,453,227 -0.41(-1.11%)
Apr 21, 2006 37.01 37.07 36.55 36.82 3,964,805 -0.19(-0.50%)
Apr 20, 2006 36.94 37.51 36.75 37.00 3,025,501 -0.09(-0.24%)
Apr 19, 2006 37.49 37.51 36.89 37.09 2,524,038 -0.28(-0.74%)
Apr 18, 2006 36.34 37.48 36.27 37.37 4,938,187 +1.04(+2.85%)
Apr 17, 2006 36.79 36.92 36.11 36.33 3,598,244 -0.46(-1.25%)
Apr 13, 2006 36.40 36.91 36.27 36.79 4,365,444 +0.39(+1.07%)
Apr 12, 2006 36.21 36.69 36.05 36.40 4,745,292 +0.19(+0.53%)
Apr 11, 2006 36.94 37.20 35.98 36.21 5,752,907 -0.37(-1.01%)
Apr 10, 2006 37.04 37.14 36.23 36.58 4,488,152 -0.60(-1.62%)
Apr 07, 2006 37.56 38.06 37.11 37.18 7,197,582 -0.38(-1.02%)
Apr 06, 2006 37.10 37.58 36.92 37.56 5,847,322 +0.30(+0.81%)
Apr 05, 2006 36.46 37.68 36.46 37.26 9,912,327 +0.80(+2.19%)
Apr 04, 2006 35.88 36.62 35.45 36.46 8,882,671 +1.00(+2.81%)
Apr 03, 2006 36.11 36.12 35.20 35.47 6,549,338 -0.31(-0.88%)
Mar 31, 2006 35.34 36.15 35.22 35.78 10,176,501 +0.74(+2.10%)
Mar 30, 2006 35.41 35.41 34.44 35.04 14,310,441 +0.17(+0.48%)
Mar 29, 2006 35.43 35.55 34.51 34.88 7,158,346 -0.41(-1.16%)
Mar 28, 2006 35.22 35.81 35.12 35.29 5,472,632 +0.26(+0.75%)
Mar 27, 2006 35.06 35.36 34.68 35.03 4,516,289 +0.24(+0.68%)
Mar 24, 2006 35.04 35.08 34.42 34.79 5,665,839 -0.11(-0.31%)
Mar 23, 2006 35.32 35.62 34.90 34.90 4,678,076 -0.40(-1.12%)
Mar 22, 2006 34.87 35.38 34.58 35.29 5,811,682 -0.21(-0.59%)
Mar 21, 2006 36.08 36.14 35.34 35.50 3,597,462 -0.53(-1.47%)
Mar 20, 2006 36.34 36.56 35.98 36.04 3,535,092 -0.43(-1.18%)
Mar 17, 2006 36.69 36.75 36.10 36.46 4,008,105 +0.03(+0.09%)
Mar 16, 2006 35.65 36.91 35.19 36.43 7,258,076 +1.02(+2.87%)
Mar 15, 2006 35.42 35.62 34.97 35.42 3,244,656 +0.11(+0.31%)
Mar 14, 2006 34.61 35.43 34.42 35.31 3,977,779 +0.51(+1.47%)
Mar 13, 2006 34.31 34.87 34.23 34.79 4,085,169 +0.63(+1.85%)
Mar 10, 2006 33.85 34.38 33.80 34.16 2,837,921 +0.16(+0.47%)
Mar 09, 2006 34.00 34.77 33.91 34.00 5,556,574 -0.32(-0.93%)
Mar 08, 2006 33.71 34.72 33.65 34.32 6,761,459 +0.61(+1.80%)
Mar 07, 2006 33.98 34.01 33.53 33.71 3,496,482 -0.13(-0.38%)
Mar 06, 2006 33.95 34.28 33.65 33.84 2,605,166 -0.31(-0.90%)
Mar 03, 2006 34.16 34.68 34.10 34.15 2,698,800 -0.09(-0.26%)
Mar 02, 2006 34.07 34.54 33.85 34.24 5,401,977 -0.29(-0.85%)
Mar 01, 2006 34.42 34.88 34.01 34.53 5,713,672 +0.08(+0.22%)
Feb 28, 2006 34.80 34.80 34.16 34.46 4,459,390 -0.35(-0.99%)
Feb 27, 2006 34.63 35.01 34.58 34.80 4,008,417 +0.23(+0.67%)
Feb 24, 2006 34.73 34.95 34.20 34.57 3,162,278 -0.39(-1.12%)
Feb 23, 2006 35.10 35.51 34.94 34.96 3,772,536 -0.29(-0.83%)
Feb 22, 2006 35.06 35.32 34.71 35.26 4,485,807 +0.51(+1.45%)
Feb 21, 2006 34.71 35.82 34.44 34.75 9,124,649 +0.00(+0.00%)
Feb 17, 2006 34.91 34.99 34.56 34.75 4,464,548 -0.16(-0.46%)
Feb 16, 2006 34.29 35.22 34.26 34.91 7,805,652 +0.51(+1.47%)
Feb 15, 2006 33.62 34.48 33.51 34.40 5,851,386 +0.59(+1.74%)
Feb 14, 2006 33.65 33.97 33.52 33.82 6,615,147 +0.24(+0.72%)
Feb 13, 2006 33.33 33.68 33.16 33.57 5,089,970 -0.04(-0.13%)
Feb 10, 2006 33.36 33.88 33.32 33.62 7,428,774 -0.26(-0.77%)
Feb 09, 2006 33.49 34.09 33.43 33.88 21,021,254 +2.64(+8.46%)
Feb 08, 2006 31.22 31.28 30.47 31.24 5,785,421 +0.14(+0.45%)
Feb 07, 2006 31.06 31.47 30.71 31.10 4,108,772 -0.15(-0.49%)
Feb 06, 2006 31.09 31.41 30.97 31.25 3,590,115 +0.17(+0.53%)
Feb 03, 2006 30.99 31.64 30.45 31.08 3,753,622 -0.22(-0.72%)
Feb 02, 2006 32.11 32.24 31.19 31.31 5,351,487 -0.70(-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.