Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.92 23.44 22.80 22.99 36,000 -0.08(-0.35%)
Apr 27, 2006 23.15 23.50 22.97 23.07 44,200 -0.23(-0.99%)
Apr 26, 2006 23.40 23.98 23.29 23.30 34,700 -0.15(-0.64%)
Apr 25, 2006 23.42 23.52 23.16 23.45 22,400 -0.07(-0.30%)
Apr 24, 2006 23.30 23.71 22.90 23.52 61,900 -0.20(-0.84%)
Apr 21, 2006 24.29 24.29 23.52 23.72 62,600 -0.47(-1.94%)
Apr 20, 2006 24.00 24.40 23.35 24.19 51,300 -0.21(-0.86%)
Apr 19, 2006 23.40 24.44 23.30 24.40 60,200 +0.76(+3.21%)
Apr 18, 2006 23.32 23.64 22.68 23.64 62,700 +0.47(+2.03%)
Apr 17, 2006 23.00 23.20 22.53 23.17 63,200 +0.02(+0.09%)
Apr 13, 2006 23.17 23.54 22.95 23.15 31,700 -0.02(-0.09%)
Apr 12, 2006 22.75 23.30 22.65 23.17 31,100 +0.37(+1.62%)
Apr 11, 2006 23.16 23.54 22.58 22.80 54,900 -0.61(-2.61%)
Apr 10, 2006 23.20 23.66 22.94 23.41 55,800 +0.08(+0.34%)
Apr 07, 2006 23.74 23.75 22.66 23.33 55,500 -0.35(-1.48%)
Apr 06, 2006 23.74 23.87 23.52 23.68 31,300 +0.14(+0.59%)
Apr 05, 2006 23.31 23.56 22.95 23.54 39,800 +0.08(+0.34%)
Apr 04, 2006 23.00 23.64 22.87 23.46 72,900 +0.06(+0.26%)
Apr 03, 2006 23.94 23.95 22.90 23.40 83,400 -0.54(-2.26%)
Mar 31, 2006 23.40 23.94 23.40 23.94 49,400 +0.42(+1.79%)
Mar 30, 2006 23.25 23.85 23.22 23.52 42,200 +0.17(+0.73%)
Mar 29, 2006 22.65 23.47 22.62 23.35 55,100 +0.39(+1.70%)
Mar 28, 2006 22.90 23.20 22.81 22.96 58,400 -0.28(-1.20%)
Mar 27, 2006 23.30 23.43 23.10 23.24 32,300 +0.06(+0.26%)
Mar 24, 2006 23.25 23.49 23.00 23.18 30,400 +0.07(+0.30%)
Mar 23, 2006 23.25 23.25 22.57 23.11 47,200 +0.11(+0.48%)
Mar 22, 2006 22.34 23.30 22.34 23.00 74,600 +0.41(+1.81%)
Mar 21, 2006 22.85 23.40 22.49 22.59 69,600 -0.25(-1.09%)
Mar 20, 2006 22.95 23.00 22.20 22.84 95,200 -0.36(-1.55%)
Mar 17, 2006 22.99 23.35 22.70 23.20 173,600 +0.29(+1.27%)
Mar 16, 2006 22.05 23.00 22.05 22.91 113,600 +0.81(+3.67%)
Mar 15, 2006 22.00 22.24 22.00 22.10 101,700 +0.06(+0.27%)
Mar 14, 2006 22.00 22.12 21.96 22.04 124,300 +0.03(+0.14%)
Mar 13, 2006 22.39 22.50 21.99 22.01 49,500 -0.14(-0.63%)
Mar 10, 2006 22.20 22.20 21.79 22.15 44,900 +0.09(+0.41%)
Mar 09, 2006 21.90 22.19 21.90 22.06 219,300 +0.22(+1.01%)
Mar 08, 2006 21.50 21.99 21.50 21.84 173,800 +0.16(+0.74%)
Mar 07, 2006 21.60 21.83 21.30 21.68 135,100 +0.26(+1.21%)
Mar 06, 2006 21.50 21.59 21.00 21.42 66,500 -0.08(-0.37%)
Mar 03, 2006 21.54 21.92 21.26 21.50 76,000 -0.02(-0.09%)
Mar 02, 2006 21.50 21.75 21.35 21.52 62,000 -0.13(-0.60%)
Mar 01, 2006 21.62 21.94 21.36 21.65 77,700 +0.03(+0.14%)
Feb 28, 2006 21.22 21.68 21.15 21.62 93,100 +0.40(+1.89%)
Feb 27, 2006 21.27 21.57 21.01 21.22 76,600 -0.15(-0.70%)
Feb 24, 2006 21.41 21.42 21.10 21.37 71,200 -0.19(-0.88%)
Feb 23, 2006 21.70 21.79 21.53 21.56 84,000 -0.11(-0.51%)
Feb 22, 2006 21.80 21.94 21.63 21.67 59,500 -0.08(-0.37%)
Feb 21, 2006 21.60 21.76 21.42 21.75 127,400 +0.15(+0.69%)
Feb 17, 2006 21.75 21.79 21.50 21.60 104,900 +0.06(+0.28%)
Feb 16, 2006 21.50 21.79 21.45 21.54 102,000 +0.04(+0.19%)
Feb 15, 2006 21.58 21.58 21.38 21.50 121,900 +0.05(+0.23%)
Feb 14, 2006 21.01 21.56 21.01 21.45 283,400 +0.35(+1.66%)
Feb 13, 2006 20.70 21.45 20.70 21.10 93,100 +0.16(+0.76%)
Feb 10, 2006 20.70 21.15 20.25 20.94 183,400 +0.20(+0.96%)
Feb 09, 2006 22.14 22.14 20.39 20.74 297,000 -1.96(-8.63%)
Feb 08, 2006 22.87 22.90 22.59 22.70 137,500 +0.03(+0.13%)
Feb 07, 2006 22.74 22.87 22.59 22.67 126,200 +0.02(+0.09%)
Feb 06, 2006 22.07 22.73 22.03 22.65 176,200 +0.58(+2.63%)
Feb 03, 2006 22.00 22.17 21.96 22.07 104,500 +0.07(+0.32%)
Feb 02, 2006 22.55 22.70 21.93 22.00 133,000 -0.34(-1.52%)
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.