Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.61 23.64 23.46 23.54 9,305,620 +0.11(+0.45%)
Apr 27, 2006 23.47 23.85 23.37 23.44 11,928,167 -0.48(-2.00%)
Apr 26, 2006 23.91 24.11 23.84 23.92 3,149,730 -0.01(-0.03%)
Apr 25, 2006 24.25 24.26 23.82 23.92 4,835,866 -0.17(-0.70%)
Apr 24, 2006 24.07 24.12 23.90 24.09 2,404,273 -0.08(-0.35%)
Apr 21, 2006 23.94 24.25 23.94 24.18 3,312,367 +0.24(+1.00%)
Apr 20, 2006 24.18 24.18 23.78 23.94 6,447,869 -0.22(-0.93%)
Apr 19, 2006 24.00 24.18 23.80 24.16 2,313,207 +0.16(+0.67%)
Apr 18, 2006 23.40 24.02 23.40 24.00 5,848,970 +0.64(+2.74%)
Apr 17, 2006 23.26 23.42 23.24 23.36 3,151,580 +0.20(+0.88%)
Apr 13, 2006 23.04 23.39 22.88 23.16 5,755,913 +0.12(+0.52%)
Apr 12, 2006 23.02 23.09 22.91 23.04 1,891,602 +0.15(+0.68%)
Apr 11, 2006 23.37 23.47 22.88 22.88 3,198,393 -0.17(-0.73%)
Apr 10, 2006 23.19 23.25 23.01 23.05 3,775,237 -0.01(-0.03%)
Apr 07, 2006 23.40 23.49 23.06 23.06 4,515,571 -0.36(-1.53%)
Apr 06, 2006 23.42 23.48 23.23 23.42 3,704,234 +0.05(+0.21%)
Apr 05, 2006 23.19 23.37 22.97 23.37 5,191,449 +0.32(+1.37%)
Apr 04, 2006 23.00 23.11 22.93 23.05 5,249,218 +0.04(+0.15%)
Apr 03, 2006 22.99 23.27 22.89 23.02 3,451,669 +0.28(+1.24%)
Mar 31, 2006 22.83 22.85 22.67 22.74 3,906,855 -0.22(-0.95%)
Mar 30, 2006 22.98 23.21 22.85 22.95 4,198,976 +0.08(+0.37%)
Mar 29, 2006 22.54 22.90 22.54 22.87 4,237,679 +0.38(+1.69%)
Mar 28, 2006 22.63 22.85 22.48 22.49 4,365,598 -0.19(-0.84%)
Mar 27, 2006 22.52 22.70 22.52 22.68 3,560,948 +0.15(+0.69%)
Mar 24, 2006 22.53 22.62 22.42 22.52 2,200,656 -0.01(-0.06%)
Mar 23, 2006 22.48 22.59 22.34 22.54 4,563,665 +0.06(+0.28%)
Mar 22, 2006 22.26 22.51 22.25 22.48 5,675,234 +0.23(+1.04%)
Mar 21, 2006 22.56 22.68 22.24 22.24 7,429,812 -0.33(-1.46%)
Mar 20, 2006 22.67 22.74 22.48 22.57 3,643,476 -0.05(-0.22%)
Mar 17, 2006 22.77 22.77 22.62 22.62 2,622,688 -0.14(-0.62%)
Mar 16, 2006 22.78 22.91 22.70 22.76 4,263,718 +0.04(+0.15%)
Mar 15, 2006 22.59 22.74 22.33 22.73 14,715,342 +0.27(+1.19%)
Mar 14, 2006 22.06 22.46 22.03 22.46 7,414,445 +0.41(+1.85%)
Mar 13, 2006 22.04 22.14 21.98 22.05 2,113,859 +0.05(+0.22%)
Mar 10, 2006 21.67 22.07 21.63 22.00 5,995,956 +0.39(+1.79%)
Mar 09, 2006 21.75 21.97 21.60 21.62 4,081,445 -0.04(-0.19%)
Mar 08, 2006 21.83 21.83 21.44 21.66 9,086,352 -0.13(-0.61%)
Mar 07, 2006 22.03 22.03 21.71 21.79 8,884,585 -0.23(-1.05%)
Mar 06, 2006 22.33 22.33 21.93 22.03 3,217,460 -0.28(-1.26%)
Mar 03, 2006 22.19 22.41 22.17 22.31 2,206,205 +0.01(+0.03%)
Mar 02, 2006 22.10 22.33 21.98 22.30 4,111,468 +0.13(+0.60%)
Mar 01, 2006 21.81 22.20 21.81 22.17 1,514,961 +0.34(+1.55%)
Feb 28, 2006 22.11 22.10 21.83 21.83 7,866,784 -0.28(-1.27%)
Feb 27, 2006 22.21 22.34 22.11 22.11 2,804,961 -0.18(-0.82%)
Feb 24, 2006 22.32 22.36 22.16 22.29 2,772,519 +0.06(+0.28%)
Feb 23, 2006 22.35 22.45 22.19 22.23 3,537,897 -0.11(-0.50%)
Feb 22, 2006 22.33 22.48 22.26 22.34 2,778,780 +0.09(+0.41%)
Feb 21, 2006 22.38 22.42 22.16 22.25 3,103,201 +0.01(+0.03%)
Feb 17, 2006 22.31 22.33 22.18 22.24 2,563,353 -0.02(-0.09%)
Feb 16, 2006 22.08 22.26 21.93 22.26 3,763,142 +0.29(+1.31%)
Feb 15, 2006 22.10 22.45 21.79 21.98 3,804,548 -0.10(-0.45%)
Feb 14, 2006 21.53 22.10 21.53 22.07 4,777,243 +0.58(+2.68%)
Feb 13, 2006 21.61 21.78 21.46 21.50 6,277,690 -0.22(-1.00%)
Feb 10, 2006 21.73 21.83 21.41 21.72 4,141,776 -0.04(-0.19%)
Feb 09, 2006 21.77 22.05 21.71 21.76 3,014,981 +0.07(+0.32%)
Feb 08, 2006 21.65 21.73 21.48 21.69 3,439,717 +0.04(+0.16%)
Feb 07, 2006 22.11 22.19 21.44 21.65 8,683,813 -0.58(-2.62%)
Feb 06, 2006 22.00 22.26 21.98 22.24 4,131,673 +0.39(+1.80%)
Feb 03, 2006 22.01 22.05 21.81 21.84 3,978,569 -0.20(-0.89%)
Feb 02, 2006 22.35 22.49 22.02 22.04 5,111,766 -0.33(-1.48%)
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.