Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.28 32.44 31.89 31.95 5,200,413 -0.47(-1.46%)
Apr 27, 2006 32.33 32.72 32.18 32.43 8,756,869 -0.71(-2.13%)
Apr 26, 2006 32.86 33.25 32.69 33.13 4,182,250 +0.26(+0.80%)
Apr 25, 2006 32.66 33.00 32.45 32.87 4,222,950 +0.38(+1.16%)
Apr 24, 2006 32.65 32.92 32.44 32.49 3,652,619 -0.25(-0.76%)
Apr 21, 2006 33.27 33.28 32.49 32.74 3,985,267 -0.21(-0.64%)
Apr 20, 2006 32.67 33.28 32.28 32.95 5,339,404 +0.23(+0.69%)
Apr 19, 2006 33.16 33.38 32.14 32.73 8,056,856 -0.47(-1.43%)
Apr 18, 2006 32.89 33.44 32.46 33.20 7,112,777 +0.96(+2.98%)
Apr 17, 2006 32.65 32.83 31.95 32.24 3,890,168 -0.40(-1.22%)
Apr 13, 2006 31.92 33.22 31.34 32.64 7,471,229 +0.71(+2.24%)
Apr 12, 2006 31.57 32.09 31.43 31.92 3,408,020 +0.43(+1.36%)
Apr 11, 2006 32.05 32.23 31.25 31.49 4,854,730 -0.56(-1.74%)
Apr 10, 2006 31.88 32.26 31.73 32.05 3,141,076 +0.17(+0.54%)
Apr 07, 2006 32.33 32.47 31.71 31.88 3,097,583 -0.34(-1.05%)
Apr 06, 2006 32.33 32.50 32.01 32.22 2,624,879 -0.11(-0.33%)
Apr 05, 2006 32.50 32.54 32.07 32.32 3,574,810 -0.09(-0.28%)
Apr 04, 2006 31.79 32.52 31.43 32.41 4,004,553 +0.54(+1.70%)
Apr 03, 2006 32.33 32.83 31.73 31.87 4,532,588 -0.29(-0.89%)
Mar 31, 2006 32.02 32.49 32.02 32.16 4,150,594 +0.32(+1.02%)
Mar 30, 2006 31.72 32.10 31.64 31.83 3,347,103 +0.05(+0.17%)
Mar 29, 2006 31.72 31.88 31.58 31.78 2,979,208 +0.27(+0.86%)
Mar 28, 2006 30.98 32.08 30.98 31.51 3,025,893 -0.07(-0.21%)
Mar 27, 2006 31.71 31.83 31.33 31.58 4,133,436 -0.34(-1.06%)
Mar 24, 2006 31.92 32.31 31.82 31.92 2,699,894 -0.05(-0.16%)
Mar 23, 2006 32.15 32.18 31.71 31.97 3,873,675 -0.11(-0.33%)
Mar 22, 2006 31.80 32.13 31.80 32.07 3,196,407 +0.29(+0.92%)
Mar 21, 2006 32.14 32.25 31.71 31.78 3,797,728 -0.23(-0.70%)
Mar 20, 2006 32.10 32.30 31.88 32.01 2,861,630 -0.14(-0.44%)
Mar 17, 2006 32.20 32.26 31.98 32.15 6,303,434 +0.13(+0.40%)
Mar 16, 2006 32.21 32.44 31.90 32.02 3,834,438 -0.20(-0.61%)
Mar 15, 2006 31.95 32.23 31.59 32.22 4,202,201 +0.38(+1.18%)
Mar 14, 2006 31.26 31.95 31.25 31.84 2,767,728 +0.51(+1.63%)
Mar 13, 2006 31.73 31.81 31.33 31.33 4,024,903 -0.35(-1.12%)
Mar 10, 2006 31.01 31.82 30.92 31.68 4,227,339 +0.65(+2.11%)
Mar 09, 2006 31.20 31.48 30.95 31.03 3,569,490 -0.17(-0.55%)
Mar 08, 2006 31.13 31.20 30.65 31.20 3,932,065 +0.09(+0.29%)
Mar 07, 2006 30.79 31.23 30.62 31.11 4,510,908 +0.32(+1.03%)
Mar 06, 2006 31.30 31.41 30.58 30.80 3,918,631 -0.57(-1.82%)
Mar 03, 2006 30.98 31.84 30.83 31.37 4,343,719 +0.18(+0.58%)
Mar 02, 2006 30.71 31.42 30.68 31.19 4,703,235 +0.16(+0.51%)
Mar 01, 2006 30.77 31.04 30.59 31.03 4,139,954 +0.24(+0.78%)
Feb 28, 2006 31.25 31.26 30.67 30.79 5,478,130 -0.47(-1.49%)
Feb 27, 2006 31.34 31.63 31.20 31.25 3,216,624 +0.07(+0.22%)
Feb 24, 2006 31.03 31.26 30.75 31.19 3,757,827 +0.04(+0.12%)
Feb 23, 2006 31.31 31.41 31.01 31.15 5,167,028 -0.45(-1.43%)
Feb 22, 2006 31.34 31.65 31.29 31.60 5,609,806 +0.46(+1.47%)
Feb 21, 2006 31.95 31.96 31.01 31.14 6,979,372 -0.57(-1.80%)
Feb 17, 2006 31.42 32.28 31.35 31.71 10,222,864 +0.45(+1.44%)
Feb 16, 2006 31.02 31.33 30.49 31.26 9,500,640 +0.56(+1.81%)
Feb 15, 2006 30.30 30.71 30.25 30.71 4,898,223 +0.25(+0.81%)
Feb 14, 2006 30.03 30.69 29.88 30.46 6,619,324 +0.33(+1.10%)
Feb 13, 2006 29.70 30.14 29.57 30.13 5,251,753 +0.33(+1.11%)
Feb 10, 2006 29.55 29.93 29.38 29.80 4,775,192 +0.08(+0.28%)
Feb 09, 2006 29.34 30.03 29.13 29.71 7,210,670 +0.38(+1.28%)
Feb 08, 2006 29.81 29.81 29.14 29.34 7,353,386 -0.10(-0.33%)
Feb 07, 2006 29.40 29.43 28.87 29.43 4,747,127 -0.21(-0.71%)
Feb 06, 2006 29.44 29.70 29.05 29.65 5,532,264 +0.15(+0.51%)
Feb 03, 2006 29.43 29.97 29.13 29.49 7,416,564 +0.53(+1.82%)
Feb 02, 2006 29.00 29.76 28.74 28.97 7,085,112 -0.61(-2.06%)
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.