Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.49 32.82 32.32 32.65 7,874,048 +0.10(+0.32%)
Apr 27, 2006 32.01 32.72 31.42 32.55 5,708,413 +0.31(+0.98%)
Apr 26, 2006 32.38 32.49 32.11 32.23 4,372,436 +0.02(+0.06%)
Apr 25, 2006 32.59 32.59 32.07 32.21 3,746,506 -0.22(-0.67%)
Apr 24, 2006 32.60 32.84 32.12 32.43 5,278,269 -0.23(-0.70%)
Apr 21, 2006 33.13 33.13 32.48 32.66 8,908,730 -0.43(-1.29%)
Apr 20, 2006 33.72 33.78 32.70 33.08 10,226,231 -0.64(-1.88%)
Apr 19, 2006 33.81 33.81 33.50 33.72 6,645,040 +0.09(+0.28%)
Apr 18, 2006 33.78 33.81 33.29 33.63 11,411,155 +0.92(+2.81%)
Apr 17, 2006 32.90 32.90 32.35 32.71 5,075,352 -0.16(-0.49%)
Apr 13, 2006 32.96 32.92 32.63 32.87 3,523,816 -0.09(-0.28%)
Apr 12, 2006 32.57 33.08 32.39 32.96 5,186,535 +0.20(+0.60%)
Apr 11, 2006 33.00 33.01 32.49 32.76 7,218,945 -0.17(-0.51%)
Apr 10, 2006 33.07 33.15 32.74 32.93 4,030,298 -0.10(-0.32%)
Apr 07, 2006 33.47 33.57 32.92 33.03 7,318,296 -0.58(-1.73%)
Apr 06, 2006 33.94 34.06 33.48 33.61 6,145,041 -0.24(-0.71%)
Apr 05, 2006 34.19 34.32 33.73 33.85 7,142,770 -0.18(-0.53%)
Apr 04, 2006 33.94 34.19 33.71 34.03 8,594,306 -0.05(-0.14%)
Apr 03, 2006 34.34 34.49 33.97 34.08 6,348,120 -0.04(-0.11%)
Mar 31, 2006 34.49 34.72 34.06 34.12 8,329,152 -0.46(-1.34%)
Mar 30, 2006 34.49 34.98 34.33 34.58 5,713,600 -0.17(-0.48%)
Mar 29, 2006 34.60 34.75 34.09 34.75 10,238,872 -0.04(-0.11%)
Mar 28, 2006 35.29 35.60 34.55 34.79 12,357,344 -1.41(-3.90%)
Mar 27, 2006 36.32 36.38 35.92 36.20 5,171,300 -0.12(-0.32%)
Mar 24, 2006 36.06 36.55 35.98 36.32 6,939,691 +0.51(+1.41%)
Mar 23, 2006 35.96 36.01 35.54 35.81 4,409,875 -0.28(-0.77%)
Mar 22, 2006 35.63 36.21 35.53 36.09 5,926,727 +0.73(+2.06%)
Mar 21, 2006 35.60 35.69 35.33 35.36 4,615,385 -0.07(-0.19%)
Mar 20, 2006 35.66 35.77 35.39 35.43 4,875,352 +0.20(+0.58%)
Mar 17, 2006 35.49 35.51 35.13 35.22 5,563,357 -0.09(-0.24%)
Mar 16, 2006 35.30 35.40 35.03 35.31 4,094,641 +0.16(+0.46%)
Mar 15, 2006 35.35 35.42 34.83 35.15 6,540,988 -0.36(-1.01%)
Mar 14, 2006 35.21 35.61 35.08 35.51 5,747,797 +0.19(+0.54%)
Mar 13, 2006 35.50 35.57 35.22 35.32 3,899,990 -0.01(-0.02%)
Mar 10, 2006 35.45 35.54 35.11 35.32 5,711,979 +0.10(+0.30%)
Mar 09, 2006 35.33 35.72 35.08 35.22 5,456,064 -0.17(-0.49%)
Mar 08, 2006 34.86 35.48 34.84 35.39 6,889,772 +0.46(+1.32%)
Mar 07, 2006 34.85 35.16 34.80 34.93 5,531,915 +0.07(+0.19%)
Mar 06, 2006 34.55 35.05 34.42 34.86 5,488,641 +0.49(+1.42%)
Mar 03, 2006 34.24 34.78 34.18 34.37 3,759,796 -0.02(-0.07%)
Mar 02, 2006 34.48 34.57 34.29 34.40 3,808,742 -0.09(-0.25%)
Mar 01, 2006 34.16 34.52 33.84 34.48 5,679,726 +0.17(+0.49%)
Feb 28, 2006 35.00 35.11 34.21 34.32 7,576,480 -0.68(-1.96%)
Feb 27, 2006 34.68 35.21 34.50 35.00 4,019,925 +0.44(+1.27%)
Feb 24, 2006 34.64 34.74 34.43 34.56 4,044,398 +0.06(+0.16%)
Feb 23, 2006 34.48 34.53 34.21 34.51 4,233,377 -0.10(-0.30%)
Feb 22, 2006 34.43 34.73 34.32 34.61 3,965,630 +0.37(+1.08%)
Feb 21, 2006 34.35 34.61 34.21 34.24 4,340,994 -0.21(-0.61%)
Feb 17, 2006 34.85 34.86 34.24 34.45 4,655,904 -0.32(-0.92%)
Feb 16, 2006 34.57 34.82 34.20 34.77 4,944,396 +0.21(+0.61%)
Feb 15, 2006 34.32 34.77 34.09 34.56 4,331,594 +0.33(+0.97%)
Feb 14, 2006 34.26 34.43 33.82 34.23 6,515,543 +0.08(+0.23%)
Feb 13, 2006 34.42 34.44 33.87 34.15 4,633,862 -0.51(-1.48%)
Feb 10, 2006 34.82 34.92 34.40 34.66 4,891,722 -0.07(-0.21%)
Feb 09, 2006 34.37 35.06 34.27 34.74 8,487,013 +0.37(+1.08%)
Feb 08, 2006 33.84 34.48 33.84 34.37 4,251,529 +0.44(+1.31%)
Feb 07, 2006 34.09 34.28 33.69 33.92 5,138,074 -0.27(-0.79%)
Feb 06, 2006 34.40 34.46 33.99 34.19 4,514,899 -0.27(-0.79%)
Feb 03, 2006 34.52 34.77 34.37 34.47 6,583,776 -0.27(-0.78%)
Feb 02, 2006 35.05 35.25 34.63 34.74 5,523,325 -0.36(-1.04%)
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.