Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.83 38.08 37.68 37.68 4,817,502 +0.01(+0.01%)
Apr 27, 2006 37.21 37.95 37.17 37.67 9,132,162 -0.02(-0.04%)
Apr 26, 2006 38.30 38.41 37.61 37.69 8,140,760 -0.58(-1.52%)
Apr 25, 2006 38.95 39.06 38.13 38.27 6,089,086 -0.48(-1.24%)
Apr 24, 2006 39.28 39.28 38.63 38.75 6,456,728 -0.25(-0.63%)
Apr 21, 2006 38.49 39.08 38.48 39.00 9,421,345 +0.71(+1.86%)
Apr 20, 2006 38.70 38.84 38.14 38.29 7,734,182 -0.44(-1.13%)
Apr 19, 2006 38.63 38.76 38.11 38.73 7,630,287 +0.35(+0.92%)
Apr 18, 2006 38.01 38.37 37.87 38.37 7,548,111 +1.09(+2.92%)
Apr 17, 2006 37.11 37.32 37.11 37.28 5,204,123 +0.38(+1.02%)
Apr 13, 2006 36.93 37.02 36.70 36.91 3,747,837 -0.03(-0.07%)
Apr 12, 2006 37.00 37.30 36.82 36.93 6,133,109 -0.07(-0.18%)
Apr 11, 2006 37.23 37.44 36.87 37.00 7,386,693 +0.04(+0.10%)
Apr 10, 2006 37.05 37.06 36.85 36.96 6,913,786 +0.72(+1.99%)
Apr 07, 2006 36.83 36.85 36.24 36.24 9,368,909 +0.18(+0.51%)
Apr 06, 2006 36.25 36.28 35.83 36.06 5,571,374 -0.25(-0.69%)
Apr 05, 2006 36.04 36.38 35.91 36.31 4,871,504 +0.38(+1.05%)
Apr 04, 2006 35.82 36.11 35.65 35.93 4,817,893 +0.32(+0.89%)
Apr 03, 2006 35.52 36.02 35.52 35.61 5,016,291 +0.38(+1.07%)
Mar 31, 2006 35.52 35.59 35.08 35.23 4,124,088 -0.42(-1.19%)
Mar 30, 2006 35.86 36.12 35.59 35.66 5,160,491 -0.01(-0.01%)
Mar 29, 2006 35.48 35.72 35.43 35.66 4,211,548 +0.42(+1.20%)
Mar 28, 2006 35.59 35.69 35.16 35.24 5,199,623 -0.30(-0.83%)
Mar 27, 2006 35.37 35.55 35.30 35.54 4,952,506 +0.03(+0.07%)
Mar 24, 2006 35.16 35.75 35.16 35.51 6,821,631 +0.50(+1.43%)
Mar 23, 2006 34.86 35.01 34.60 35.01 5,422,086 -0.09(-0.25%)
Mar 22, 2006 35.14 35.43 34.92 35.10 4,705,976 +0.21(+0.62%)
Mar 21, 2006 34.97 35.26 34.83 34.88 4,463,947 -0.26(-0.73%)
Mar 20, 2006 35.65 35.67 35.03 35.14 5,728,292 -0.40(-1.12%)
Mar 17, 2006 35.81 35.81 35.43 35.54 3,779,338 -0.19(-0.53%)
Mar 16, 2006 35.49 35.76 35.36 35.73 5,391,172 -0.01(-0.03%)
Mar 15, 2006 35.70 35.75 35.48 35.74 10,857,087 +0.71(+2.03%)
Mar 14, 2006 34.65 35.11 34.60 35.03 6,093,586 +0.48(+1.39%)
Mar 13, 2006 34.23 34.58 34.18 34.54 5,502,306 +0.60(+1.76%)
Mar 10, 2006 33.64 33.96 33.53 33.95 6,657,669 +0.21(+0.62%)
Mar 09, 2006 33.89 33.97 33.69 33.74 4,212,526 -0.06(-0.17%)
Mar 08, 2006 33.67 33.90 33.40 33.79 6,204,524 +0.05(+0.15%)
Mar 07, 2006 33.56 33.77 33.50 33.74 4,751,956 -0.16(-0.47%)
Mar 06, 2006 34.46 34.46 33.88 33.90 4,460,425 -0.42(-1.22%)
Mar 03, 2006 34.45 34.49 34.15 34.32 4,387,640 +0.12(+0.36%)
Mar 02, 2006 33.96 34.21 33.88 34.20 10,076,801 -0.14(-0.40%)
Mar 01, 2006 34.20 34.37 34.07 34.34 4,417,967 +0.39(+1.14%)
Feb 28, 2006 34.24 34.06 33.74 33.95 4,880,112 -0.30(-0.87%)
Feb 27, 2006 34.37 34.47 34.24 34.24 3,608,724 -0.31(-0.89%)
Feb 24, 2006 34.65 34.78 34.53 34.55 3,799,882 +0.10(+0.30%)
Feb 23, 2006 34.53 34.77 34.31 34.45 5,514,241 -0.21(-0.60%)
Feb 22, 2006 34.81 34.91 34.48 34.66 6,161,871 -0.71(-2.01%)
Feb 21, 2006 35.51 35.67 35.21 35.37 7,180,273 +0.35(+1.01%)
Feb 17, 2006 35.16 35.20 34.92 35.02 5,524,611 +0.05(+0.15%)
Feb 16, 2006 34.53 34.99 34.53 34.96 6,011,605 +0.62(+1.80%)
Feb 15, 2006 34.65 34.97 34.11 34.35 7,694,659 +0.06(+0.16%)
Feb 14, 2006 34.06 34.50 33.99 34.29 6,800,891 -0.11(-0.31%)
Feb 13, 2006 34.33 34.65 34.23 34.40 5,958,386 -0.04(-0.12%)
Feb 10, 2006 34.69 34.80 34.21 34.44 9,089,704 +0.06(+0.18%)
Feb 09, 2006 34.63 34.86 34.27 34.38 7,365,757 +0.03(+0.09%)
Feb 08, 2006 34.41 34.43 34.04 34.35 11,467,150 -0.15(-0.44%)
Feb 07, 2006 34.63 34.83 34.27 34.50 9,958,232 -1.26(-3.53%)
Feb 06, 2006 35.88 36.05 35.46 35.76 4,790,892 +0.42(+1.20%)
Feb 03, 2006 35.57 35.69 35.32 35.34 6,154,240 -0.24(-0.68%)
Feb 02, 2006 36.25 36.25 35.57 35.58 11,914,034 -0.77(-2.12%)
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.