Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.78 24.07 23.42 23.52 647,500 -0.25(-1.05%)
Apr 27, 2006 24.05 24.11 23.65 23.77 693,300 -0.30(-1.25%)
Apr 26, 2006 24.39 24.60 23.89 24.07 929,400 -0.28(-1.15%)
Apr 25, 2006 24.15 24.53 23.83 24.35 1,068,000 +0.21(+0.87%)
Apr 24, 2006 24.06 24.14 23.75 24.14 488,300 +0.08(+0.33%)
Apr 21, 2006 24.66 24.80 23.93 24.06 530,800 -0.30(-1.23%)
Apr 20, 2006 24.45 24.63 24.18 24.36 237,000 -0.04(-0.16%)
Apr 19, 2006 24.00 24.42 24.00 24.40 674,000 +0.47(+1.96%)
Apr 18, 2006 22.99 23.93 22.99 23.93 613,300 +1.08(+4.73%)
Apr 17, 2006 22.99 23.17 22.62 22.85 292,200 -0.11(-0.48%)
Apr 13, 2006 22.91 23.13 22.82 22.96 253,200 +0.05(+0.22%)
Apr 12, 2006 22.65 23.02 22.65 22.91 292,300 +0.33(+1.46%)
Apr 11, 2006 23.00 23.10 22.50 22.58 365,400 -0.30(-1.31%)
Apr 10, 2006 23.05 23.18 22.82 22.88 310,700 -0.07(-0.31%)
Apr 07, 2006 23.17 23.20 22.90 22.95 445,900 -0.21(-0.91%)
Apr 06, 2006 23.17 23.27 23.03 23.16 1,153,400 +0.00(+0.00%)
Apr 05, 2006 23.03 23.29 22.95 23.16 528,500 +0.09(+0.39%)
Apr 04, 2006 23.05 23.13 22.96 23.07 668,700 +0.18(+0.79%)
Apr 03, 2006 23.17 23.24 22.87 22.89 651,800 -0.21(-0.91%)
Mar 31, 2006 23.10 23.34 22.97 23.10 1,158,100 +0.31(+1.36%)
Mar 30, 2006 22.95 22.98 22.67 22.79 546,500 -0.13(-0.57%)
Mar 29, 2006 22.65 22.97 22.60 22.92 303,100 +0.36(+1.60%)
Mar 28, 2006 22.87 22.90 22.48 22.56 414,000 -0.23(-1.01%)
Mar 27, 2006 22.63 22.85 22.63 22.79 260,400 +0.09(+0.40%)
Mar 24, 2006 22.57 22.70 22.53 22.70 319,600 +0.20(+0.89%)
Mar 23, 2006 22.74 22.74 22.39 22.50 250,700 -0.14(-0.62%)
Mar 22, 2006 22.32 22.67 22.23 22.64 283,100 +0.37(+1.66%)
Mar 21, 2006 22.78 22.89 22.26 22.27 362,200 -0.48(-2.11%)
Mar 20, 2006 22.61 22.86 22.55 22.75 973,600 +0.22(+0.98%)
Mar 17, 2006 22.35 22.65 22.33 22.53 1,088,500 +0.22(+0.99%)
Mar 16, 2006 22.15 22.34 22.05 22.31 745,700 +0.24(+1.09%)
Mar 15, 2006 22.10 22.22 21.95 22.07 540,400 +0.03(+0.14%)
Mar 14, 2006 21.95 22.14 21.80 22.04 568,400 +0.10(+0.46%)
Mar 13, 2006 22.00 22.12 21.87 21.94 369,200 -0.06(-0.27%)
Mar 10, 2006 22.13 22.25 21.91 22.00 452,900 -0.12(-0.54%)
Mar 09, 2006 22.36 22.49 22.12 22.12 304,700 -0.19(-0.85%)
Mar 08, 2006 22.34 22.46 22.14 22.31 660,300 -0.10(-0.45%)
Mar 07, 2006 22.38 22.52 22.26 22.41 416,400 +0.04(+0.18%)
Mar 06, 2006 22.75 22.75 22.29 22.37 308,500 -0.33(-1.45%)
Mar 03, 2006 22.95 22.99 22.55 22.70 686,700 -0.25(-1.09%)
Mar 02, 2006 23.49 23.50 22.88 22.95 573,200 -0.60(-2.55%)
Mar 01, 2006 23.38 23.55 23.19 23.55 385,000 +0.26(+1.12%)
Feb 28, 2006 23.51 23.59 23.15 23.29 777,700 -0.22(-0.94%)
Feb 27, 2006 23.37 23.60 23.37 23.51 352,300 +0.14(+0.60%)
Feb 24, 2006 23.14 23.44 23.02 23.37 647,700 +0.27(+1.17%)
Feb 23, 2006 23.34 23.34 22.91 23.10 661,400 +0.19(+0.83%)
Feb 22, 2006 22.31 22.92 22.22 22.91 592,200 +0.80(+3.62%)
Feb 21, 2006 22.33 22.44 22.00 22.11 423,900 +0.00(+0.00%)
Feb 17, 2006 22.28 22.28 22.08 22.11 592,900 -0.11(-0.50%)
Feb 16, 2006 21.98 22.22 21.89 22.22 384,700 +0.35(+1.60%)
Feb 15, 2006 21.83 22.09 21.54 21.87 420,600 +0.00(+0.00%)
Feb 14, 2006 21.77 22.15 21.65 21.87 482,500 +0.14(+0.64%)
Feb 13, 2006 21.88 21.99 21.56 21.73 475,200 -0.12(-0.55%)
Feb 10, 2006 22.12 22.12 21.50 21.85 513,400 -0.27(-1.22%)
Feb 09, 2006 22.47 22.55 22.10 22.12 939,800 -0.25(-1.12%)
Feb 08, 2006 22.13 22.50 22.13 22.37 744,500 +0.26(+1.18%)
Feb 07, 2006 22.28 22.31 22.04 22.11 800,500 -0.17(-0.76%)
Feb 06, 2006 22.17 22.40 22.10 22.28 675,600 +0.20(+0.91%)
Feb 03, 2006 22.21 22.28 21.95 22.08 680,400 -0.22(-0.99%)
Feb 02, 2006 22.66 22.77 22.27 22.30 1,177,500 -0.32(-1.41%)
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.