Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.52 35.57 34.97 35.16 2,850,533 -0.24(-0.68%)
Apr 27, 2006 35.23 35.71 34.95 35.40 3,431,340 -0.01(-0.02%)
Apr 26, 2006 35.80 35.98 35.26 35.41 2,987,516 -0.32(-0.89%)
Apr 25, 2006 35.55 36.05 35.52 35.72 5,210,829 +0.41(+1.16%)
Apr 24, 2006 35.65 35.68 35.07 35.31 2,529,187 -0.40(-1.11%)
Apr 21, 2006 35.90 35.95 35.46 35.71 4,087,569 -0.18(-0.50%)
Apr 20, 2006 35.83 36.38 35.64 35.89 3,119,181 -0.09(-0.24%)
Apr 19, 2006 36.36 36.39 35.78 35.98 2,602,191 -0.27(-0.74%)
Apr 18, 2006 35.25 36.36 35.18 36.24 5,091,090 +1.01(+2.85%)
Apr 17, 2006 35.69 35.81 35.02 35.24 3,709,657 -0.45(-1.25%)
Apr 13, 2006 35.31 35.80 35.18 35.69 4,500,613 +0.38(+1.07%)
Apr 12, 2006 35.12 35.59 34.97 35.31 4,892,223 +0.19(+0.53%)
Apr 11, 2006 35.83 36.08 34.90 35.12 5,931,036 -0.36(-1.01%)
Apr 10, 2006 35.93 36.03 35.14 35.48 4,627,121 -0.58(-1.62%)
Apr 07, 2006 36.44 36.92 36.00 36.06 7,420,443 -0.37(-1.02%)
Apr 06, 2006 35.99 36.45 35.81 36.44 6,028,375 +0.29(+0.81%)
Apr 05, 2006 35.37 36.55 35.37 36.15 10,219,246 +0.78(+2.19%)
Apr 04, 2006 34.80 35.52 34.38 35.37 9,157,709 +0.97(+2.81%)
Apr 03, 2006 35.03 35.03 34.15 34.40 6,752,128 -0.30(-0.88%)
Mar 31, 2006 34.28 35.07 34.17 34.71 10,491,600 +0.71(+2.10%)
Mar 30, 2006 34.35 34.35 33.41 33.99 14,753,540 +0.16(+0.48%)
Mar 29, 2006 34.36 34.48 33.48 33.83 7,379,993 -0.40(-1.16%)
Mar 28, 2006 34.16 34.74 34.07 34.23 5,642,083 +0.25(+0.75%)
Mar 27, 2006 34.00 34.30 33.64 33.97 4,656,129 +0.23(+0.68%)
Mar 24, 2006 33.99 34.03 33.38 33.74 5,841,272 -0.11(-0.31%)
Mar 23, 2006 34.26 34.55 33.85 33.85 4,822,925 -0.38(-1.12%)
Mar 22, 2006 33.82 34.31 33.54 34.23 5,991,631 -0.20(-0.59%)
Mar 21, 2006 35.00 35.05 34.28 34.44 3,708,852 -0.52(-1.47%)
Mar 20, 2006 35.25 35.46 34.90 34.95 3,644,550 -0.42(-1.18%)
Mar 17, 2006 35.59 35.64 35.02 35.37 4,132,209 +0.03(+0.09%)
Mar 16, 2006 34.58 35.80 34.13 35.34 7,482,811 +0.99(+2.87%)
Mar 15, 2006 34.35 34.55 33.92 34.35 3,345,122 +0.11(+0.31%)
Mar 14, 2006 33.57 34.37 33.39 34.25 4,100,945 +0.50(+1.47%)
Mar 13, 2006 33.28 33.82 33.20 33.75 4,211,659 +0.61(+1.85%)
Mar 10, 2006 32.83 33.35 32.78 33.14 2,925,793 +0.16(+0.47%)
Mar 09, 2006 32.98 33.73 32.89 32.98 5,728,624 -0.31(-0.93%)
Mar 08, 2006 32.70 33.68 32.64 33.29 6,970,817 +0.59(+1.80%)
Mar 07, 2006 32.96 32.99 32.53 32.70 3,604,745 -0.12(-0.38%)
Mar 06, 2006 32.93 33.25 32.64 32.83 2,685,831 -0.30(-0.90%)
Mar 03, 2006 33.14 33.64 33.08 33.12 2,782,364 -0.09(-0.26%)
Mar 02, 2006 33.05 33.50 32.84 33.21 5,569,240 -0.29(-0.85%)
Mar 01, 2006 33.39 33.83 32.99 33.50 5,890,586 +0.07(+0.22%)
Feb 28, 2006 33.76 33.76 33.14 33.42 4,597,468 -0.34(-0.99%)
Feb 27, 2006 33.59 33.95 33.55 33.76 4,132,532 +0.22(+0.67%)
Feb 24, 2006 33.69 33.91 33.17 33.53 3,260,192 -0.38(-1.12%)
Feb 23, 2006 34.04 34.44 33.89 33.91 3,889,347 -0.29(-0.83%)
Feb 22, 2006 34.00 34.26 33.66 34.20 4,624,703 +0.49(+1.45%)
Feb 21, 2006 33.66 34.75 33.41 33.71 9,407,179 +0.00(+0.00%)
Feb 17, 2006 33.86 33.94 33.52 33.71 4,602,786 -0.16(-0.46%)
Feb 16, 2006 33.26 34.16 33.23 33.86 8,047,341 +0.49(+1.47%)
Feb 15, 2006 32.61 33.44 32.50 33.37 6,032,565 +0.57(+1.74%)
Feb 14, 2006 32.64 32.95 32.52 32.80 6,819,975 +0.24(+0.72%)
Feb 13, 2006 32.33 32.66 32.16 32.56 5,247,572 -0.04(-0.13%)
Feb 10, 2006 32.36 32.86 32.32 32.61 7,658,794 -0.25(-0.77%)
Feb 09, 2006 32.48 33.07 32.42 32.86 21,672,144 +2.56(+8.46%)
Feb 08, 2006 30.28 30.34 29.56 30.30 5,964,557 +0.14(+0.45%)
Feb 07, 2006 30.13 30.53 29.78 30.16 4,235,994 -0.15(-0.49%)
Feb 06, 2006 30.16 30.47 30.04 30.31 3,701,277 +0.16(+0.54%)
Feb 03, 2006 30.06 30.69 29.54 30.15 3,869,847 -0.22(-0.72%)
Feb 02, 2006 31.15 31.27 30.25 30.37 5,517,187 -0.68(-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.