Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.02 41.70 41.00 41.33 111,400 +0.10(+0.24%)
Apr 27, 2006 41.40 41.88 40.87 41.23 130,300 -0.30(-0.72%)
Apr 26, 2006 41.00 41.64 41.00 41.53 167,100 +0.58(+1.42%)
Apr 25, 2006 41.27 41.37 40.70 40.95 128,600 -0.31(-0.75%)
Apr 24, 2006 41.31 41.58 40.77 41.26 241,400 -0.29(-0.70%)
Apr 21, 2006 42.60 42.60 40.97 41.55 117,600 -0.55(-1.31%)
Apr 20, 2006 42.17 42.50 41.80 42.10 118,000 -0.30(-0.71%)
Apr 19, 2006 42.25 42.60 42.00 42.40 229,300 +0.10(+0.24%)
Apr 18, 2006 41.15 42.49 41.11 42.30 282,700 +1.19(+2.89%)
Apr 17, 2006 42.58 42.58 41.10 41.11 439,600 +1.28(+3.21%)
Apr 13, 2006 40.01 40.48 39.67 39.83 172,900 -0.18(-0.45%)
Apr 12, 2006 38.95 40.63 38.59 40.01 196,300 +0.47(+1.19%)
Apr 11, 2006 40.10 40.37 39.02 39.54 229,700 -0.58(-1.45%)
Apr 10, 2006 41.30 41.30 40.10 40.12 284,500 -1.21(-2.93%)
Apr 07, 2006 39.75 41.77 39.73 41.33 709,700 +3.16(+8.28%)
Apr 06, 2006 38.35 38.60 38.00 38.17 171,000 -0.25(-0.65%)
Apr 05, 2006 39.15 39.29 38.29 38.42 266,600 -0.93(-2.36%)
Apr 04, 2006 38.93 39.62 38.77 39.35 334,600 +0.67(+1.73%)
Apr 03, 2006 39.09 39.11 38.50 38.68 183,300 -0.21(-0.54%)
Mar 31, 2006 39.10 39.23 38.71 38.89 160,100 -0.09(-0.23%)
Mar 30, 2006 39.20 39.34 38.67 38.98 133,500 -0.17(-0.43%)
Mar 29, 2006 37.52 39.23 37.52 39.15 108,900 +0.68(+1.77%)
Mar 28, 2006 38.31 38.62 38.26 38.47 281,700 +0.13(+0.34%)
Mar 27, 2006 38.73 38.93 38.31 38.34 66,000 -0.49(-1.26%)
Mar 24, 2006 38.75 39.06 38.43 38.83 149,500 +0.06(+0.15%)
Mar 23, 2006 38.90 39.05 38.59 38.77 84,400 -0.24(-0.62%)
Mar 22, 2006 38.49 39.12 38.20 39.01 103,900 +0.38(+0.98%)
Mar 21, 2006 38.59 39.20 38.14 38.63 175,800 -0.07(-0.18%)
Mar 20, 2006 38.19 39.00 38.05 38.70 183,700 +0.36(+0.94%)
Mar 17, 2006 38.50 38.86 38.22 38.34 494,000 -0.20(-0.52%)
Mar 16, 2006 39.11 39.29 38.45 38.54 245,400 -0.57(-1.46%)
Mar 15, 2006 39.35 39.35 38.75 39.11 139,900 -0.28(-0.71%)
Mar 14, 2006 38.57 39.39 38.42 39.39 248,600 +0.65(+1.68%)
Mar 13, 2006 38.04 38.92 38.04 38.74 425,700 +0.79(+2.08%)
Mar 10, 2006 37.50 38.30 37.40 37.95 193,700 +0.46(+1.23%)
Mar 09, 2006 38.11 38.53 37.33 37.49 414,100 -0.61(-1.60%)
Mar 08, 2006 37.82 38.66 37.55 38.10 223,900 +0.20(+0.53%)
Mar 07, 2006 38.40 38.41 37.49 37.90 247,600 -0.80(-2.07%)
Mar 06, 2006 39.15 39.74 37.94 38.70 676,800 -1.40(-3.49%)
Mar 03, 2006 39.80 40.30 38.77 40.10 459,900 -0.15(-0.37%)
Mar 02, 2006 40.69 40.69 39.78 40.25 537,400 +0.37(+0.93%)
Mar 01, 2006 39.75 39.90 38.91 39.88 459,700 -0.72(-1.77%)
Feb 28, 2006 41.08 41.40 40.25 40.60 222,800 -0.48(-1.17%)
Feb 27, 2006 41.17 41.45 40.78 41.08 178,100 -0.04(-0.10%)
Feb 24, 2006 41.04 41.29 40.27 41.12 126,900 -0.02(-0.05%)
Feb 23, 2006 41.10 41.70 40.94 41.14 151,200 -0.02(-0.05%)
Feb 22, 2006 40.65 41.54 40.45 41.16 108,800 +0.56(+1.38%)
Feb 21, 2006 41.70 41.70 40.20 40.60 163,800 -1.10(-2.64%)
Feb 17, 2006 41.45 41.70 40.37 41.70 193,000 +0.38(+0.92%)
Feb 16, 2006 41.19 41.41 40.83 41.32 92,000 +0.12(+0.29%)
Feb 15, 2006 40.68 41.30 40.12 41.20 168,800 +0.49(+1.20%)
Feb 14, 2006 39.95 40.87 39.71 40.71 234,300 +0.83(+2.08%)
Feb 13, 2006 39.30 39.96 38.94 39.88 271,500 +0.74(+1.89%)
Feb 10, 2006 38.30 39.32 38.25 39.14 192,000 +0.84(+2.19%)
Feb 09, 2006 38.16 38.68 38.13 38.30 144,500 +0.20(+0.52%)
Feb 08, 2006 37.75 38.32 37.42 38.10 227,100 +0.45(+1.20%)
Feb 07, 2006 37.97 38.55 37.61 37.65 128,900 -0.29(-0.76%)
Feb 06, 2006 38.20 38.20 37.50 37.94 215,800 -0.28(-0.73%)
Feb 03, 2006 38.00 38.65 37.80 38.22 121,900 -0.03(-0.08%)
Feb 02, 2006 38.65 38.77 37.76 38.25 151,100 -0.57(-1.47%)
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.