Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.94 25.05 24.37 24.46 297,504 -0.56(-2.22%)
Apr 27, 2006 24.66 25.78 23.77 25.02 584,829 +0.11(+0.45%)
Apr 26, 2006 26.16 26.68 24.67 24.91 1,089,875 -0.72(-2.81%)
Apr 25, 2006 29.76 30.71 25.25 25.63 2,851,348 -7.85(-23.45%)
Apr 24, 2006 33.67 34.04 32.91 33.48 325,629 -0.19(-0.57%)
Apr 21, 2006 33.58 34.01 32.99 33.67 277,251 +0.20(+0.60%)
Apr 20, 2006 33.15 33.57 32.79 33.47 289,238 +0.32(+0.97%)
Apr 19, 2006 31.67 33.15 31.41 33.15 389,151 +1.41(+4.46%)
Apr 18, 2006 32.13 32.25 31.12 31.73 261,011 -0.40(-1.24%)
Apr 17, 2006 31.74 32.22 31.53 32.13 289,018 +0.60(+1.90%)
Apr 13, 2006 31.28 32.08 30.80 31.54 432,960 +0.37(+1.20%)
Apr 12, 2006 30.42 31.35 29.93 31.16 333,674 +0.75(+2.45%)
Apr 11, 2006 30.61 31.27 30.36 30.42 231,169 -0.34(-1.10%)
Apr 10, 2006 30.62 30.94 30.32 30.75 182,688 +0.09(+0.28%)
Apr 07, 2006 31.23 31.28 30.33 30.67 217,624 -0.41(-1.31%)
Apr 06, 2006 29.52 31.27 29.18 31.08 433,190 +1.47(+4.95%)
Apr 05, 2006 30.05 30.27 29.53 29.61 146,730 -0.46(-1.53%)
Apr 04, 2006 29.44 30.10 29.28 30.07 334,877 +0.16(+0.52%)
Apr 03, 2006 30.41 30.41 29.73 29.91 243,302 -0.68(-2.21%)
Mar 31, 2006 30.29 30.69 29.94 30.59 165,295 -0.01(-0.03%)
Mar 30, 2006 30.99 31.21 30.15 30.60 131,151 -0.27(-0.87%)
Mar 29, 2006 29.77 31.12 29.64 30.87 209,713 +1.31(+4.43%)
Mar 28, 2006 29.97 30.34 29.22 29.56 177,547 -0.62(-2.07%)
Mar 27, 2006 30.94 30.95 29.97 30.18 208,346 -0.69(-2.25%)
Mar 24, 2006 30.04 30.88 29.37 30.88 216,258 +0.62(+2.06%)
Mar 23, 2006 29.57 30.36 29.51 30.25 198,029 +0.56(+1.87%)
Mar 22, 2006 28.79 29.83 28.58 29.70 198,490 +0.70(+2.42%)
Mar 21, 2006 29.34 29.64 28.81 28.99 219,804 -0.34(-1.15%)
Mar 20, 2006 29.49 29.64 29.06 29.33 193,824 -0.16(-0.53%)
Mar 17, 2006 30.20 30.20 28.91 29.49 388,120 -0.56(-1.88%)
Mar 16, 2006 30.85 30.93 29.91 30.05 297,636 -0.72(-2.34%)
Mar 15, 2006 29.43 30.86 29.25 30.77 456,278 +1.08(+3.62%)
Mar 14, 2006 29.89 29.93 28.78 29.70 385,109 -0.16(-0.55%)
Mar 13, 2006 27.67 30.12 27.65 29.86 838,893 +2.13(+7.70%)
Mar 10, 2006 27.43 27.76 27.31 27.73 178,703 +0.21(+0.76%)
Mar 09, 2006 27.54 27.65 27.18 27.52 277,299 -0.03(-0.13%)
Mar 08, 2006 27.77 27.99 27.46 27.55 310,201 -0.41(-1.46%)
Mar 07, 2006 27.86 28.06 27.78 27.96 285,308 -0.10(-0.34%)
Mar 06, 2006 27.86 28.66 27.84 28.06 306,312 +0.15(+0.53%)
Mar 03, 2006 28.52 28.52 27.51 27.91 239,475 -0.63(-2.22%)
Mar 02, 2006 27.94 28.58 27.73 28.54 277,797 +0.33(+1.17%)
Mar 01, 2006 27.59 28.36 27.58 28.21 227,453 +0.27(+0.96%)
Feb 28, 2006 28.58 28.77 27.50 27.94 370,188 -0.63(-2.22%)
Feb 27, 2006 27.33 28.76 27.16 28.58 644,287 +1.07(+3.88%)
Feb 24, 2006 27.67 27.71 27.26 27.51 257,961 -0.08(-0.28%)
Feb 23, 2006 27.15 27.71 27.15 27.59 245,965 +0.30(+1.08%)
Feb 22, 2006 27.19 27.54 27.11 27.29 454,915 +0.23(+0.83%)
Feb 21, 2006 26.82 27.09 26.61 27.07 305,190 +0.25(+0.94%)
Feb 17, 2006 27.13 27.13 26.57 26.82 189,446 -0.14(-0.51%)
Feb 16, 2006 26.89 27.54 26.49 26.95 420,725 +0.18(+0.68%)
Feb 15, 2006 26.48 26.89 26.03 26.77 423,108 +0.21(+0.78%)
Feb 14, 2006 25.58 26.71 24.87 26.56 508,926 +0.87(+3.38%)
Feb 13, 2006 25.80 26.41 24.99 25.70 522,145 -0.05(-0.20%)
Feb 10, 2006 26.17 26.29 25.42 25.75 537,308 -0.54(-2.05%)
Feb 09, 2006 27.14 27.22 26.22 26.29 683,726 -0.60(-2.23%)
Feb 08, 2006 24.73 27.44 24.30 26.89 3,289,296 +5.05(+23.12%)
Feb 07, 2006 22.75 22.84 21.52 21.84 375,380 -1.01(-4.41%)
Feb 06, 2006 23.62 23.62 22.44 22.84 356,227 -0.72(-3.04%)
Feb 03, 2006 23.52 23.65 22.91 23.56 390,278 -0.20(-0.82%)
Feb 02, 2006 24.66 24.73 23.52 23.75 450,520 -0.90(-3.66%)
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.