Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 33.88 34.18 33.46 33.96 288,200 +0.56(+1.68%)
Apr 27, 2006 33.15 33.41 32.97 33.40 96,200 +0.29(+0.88%)
Apr 26, 2006 33.15 33.69 33.00 33.11 86,800 +0.14(+0.42%)
Apr 25, 2006 33.48 33.59 32.96 32.97 133,300 -0.33(-0.99%)
Apr 24, 2006 33.34 33.40 33.10 33.30 119,200 -0.04(-0.12%)
Apr 21, 2006 33.01 33.39 33.01 33.34 107,000 +0.23(+0.69%)
Apr 20, 2006 33.25 33.30 32.87 33.11 120,400 -0.14(-0.42%)
Apr 19, 2006 33.13 33.29 33.00 33.25 101,800 +0.12(+0.36%)
Apr 18, 2006 32.90 33.15 32.60 33.13 135,500 +0.14(+0.42%)
Apr 17, 2006 32.95 33.17 32.87 32.99 98,700 +0.19(+0.58%)
Apr 13, 2006 33.02 33.14 32.64 32.80 179,700 -0.22(-0.67%)
Apr 12, 2006 33.22 33.50 33.00 33.02 120,400 -0.03(-0.09%)
Apr 11, 2006 33.81 34.10 32.71 33.05 191,200 -0.75(-2.22%)
Apr 10, 2006 33.70 34.25 33.69 33.80 116,800 -0.09(-0.27%)
Apr 07, 2006 33.62 34.40 33.60 33.89 249,800 +0.40(+1.19%)
Apr 06, 2006 33.30 33.50 33.19 33.49 123,600 +0.22(+0.66%)
Apr 05, 2006 33.10 33.39 33.10 33.27 145,500 +0.12(+0.36%)
Apr 04, 2006 33.00 33.20 32.90 33.15 121,300 +0.06(+0.18%)
Apr 03, 2006 33.10 33.12 32.81 33.09 176,000 +0.22(+0.67%)
Mar 31, 2006 32.96 33.08 32.80 32.87 120,300 -0.08(-0.24%)
Mar 30, 2006 32.92 33.00 32.67 32.95 145,100 +0.03(+0.09%)
Mar 29, 2006 32.83 33.05 32.65 32.92 202,900 +0.32(+0.98%)
Mar 28, 2006 32.77 32.89 32.58 32.60 90,300 +0.07(+0.22%)
Mar 27, 2006 33.05 33.05 32.40 32.53 168,800 -0.39(-1.18%)
Mar 24, 2006 32.68 33.17 32.65 32.92 232,900 +0.38(+1.17%)
Mar 23, 2006 31.72 33.00 31.71 32.54 347,700 +0.61(+1.91%)
Mar 22, 2006 31.50 32.06 31.50 31.93 401,800 +0.83(+2.67%)
Mar 21, 2006 31.18 31.23 31.00 31.10 91,400 +0.02(+0.06%)
Mar 20, 2006 31.40 31.40 31.05 31.08 76,700 -0.32(-1.02%)
Mar 17, 2006 31.30 31.50 31.16 31.40 99,000 -0.03(-0.10%)
Mar 16, 2006 30.92 31.49 30.92 31.43 75,100 +0.43(+1.39%)
Mar 15, 2006 30.85 31.14 30.85 31.00 158,200 +0.01(+0.03%)
Mar 14, 2006 31.05 31.20 30.90 30.99 134,100 -0.09(-0.29%)
Mar 13, 2006 31.13 31.20 31.00 31.08 130,200 -0.05(-0.16%)
Mar 10, 2006 31.00 31.40 30.80 31.13 119,600 +0.11(+0.35%)
Mar 09, 2006 30.97 31.09 30.91 31.02 225,200 +0.12(+0.39%)
Mar 08, 2006 30.95 30.95 30.68 30.90 279,000 +0.00(+0.00%)
Mar 07, 2006 31.00 31.00 30.75 30.90 146,600 -0.02(-0.06%)
Mar 06, 2006 31.16 31.17 30.82 30.92 120,400 -0.24(-0.77%)
Mar 03, 2006 31.40 31.42 31.14 31.16 149,500 -0.23(-0.73%)
Mar 02, 2006 31.31 31.93 31.28 31.39 162,000 +0.09(+0.29%)
Mar 01, 2006 31.50 31.65 31.30 31.30 89,900 -0.19(-0.60%)
Feb 28, 2006 31.76 31.72 31.37 31.49 109,600 -0.27(-0.85%)
Feb 27, 2006 31.80 31.98 31.68 31.76 144,500 -0.04(-0.13%)
Feb 24, 2006 31.71 31.95 31.65 31.80 94,600 +0.10(+0.32%)
Feb 23, 2006 31.90 32.08 31.53 31.70 118,300 -0.21(-0.66%)
Feb 22, 2006 32.20 32.20 31.62 31.91 128,600 -0.01(-0.03%)
Feb 21, 2006 31.70 32.03 31.46 31.92 167,400 +0.22(+0.69%)
Feb 17, 2006 31.79 32.10 31.67 31.70 148,700 -0.01(-0.03%)
Feb 16, 2006 31.23 31.89 31.23 31.71 120,400 +0.38(+1.21%)
Feb 15, 2006 31.20 31.43 31.03 31.33 181,400 +0.51(+1.65%)
Feb 14, 2006 31.40 31.41 30.79 30.82 249,300 -0.41(-1.31%)
Feb 13, 2006 31.10 31.43 31.08 31.23 199,900 +0.13(+0.42%)
Feb 10, 2006 31.50 31.50 30.61 31.10 373,400 -0.46(-1.46%)
Feb 09, 2006 31.75 31.96 31.55 31.56 116,200 -0.08(-0.25%)
Feb 08, 2006 31.80 32.00 31.56 31.64 189,600 -0.07(-0.22%)
Feb 07, 2006 32.10 32.20 31.68 31.71 157,400 -0.42(-1.31%)
Feb 06, 2006 32.09 32.26 31.96 32.13 96,700 +0.07(+0.22%)
Feb 03, 2006 32.24 32.26 32.00 32.06 106,900 -0.08(-0.25%)
Feb 02, 2006 32.35 32.39 32.06 32.14 240,000 -0.08(-0.25%)
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.