Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.94 30.09 29.58 29.64 5,606,704 -0.44(-1.46%)
Apr 27, 2006 29.99 30.35 29.85 30.08 9,441,013 -0.66(-2.13%)
Apr 26, 2006 30.47 30.84 30.32 30.73 4,508,995 +0.24(+0.80%)
Apr 25, 2006 30.29 30.61 30.10 30.49 4,552,875 +0.35(+1.16%)
Apr 24, 2006 30.28 30.53 30.09 30.14 3,937,985 -0.23(-0.76%)
Apr 21, 2006 30.86 30.87 30.14 30.37 4,296,623 -0.20(-0.64%)
Apr 20, 2006 30.30 30.87 29.94 30.57 5,756,554 +0.21(+0.69%)
Apr 19, 2006 30.75 30.96 29.81 30.36 8,686,312 -0.44(-1.43%)
Apr 18, 2006 30.51 31.02 30.11 30.80 7,668,475 +0.89(+2.98%)
Apr 17, 2006 30.28 30.45 29.63 29.90 4,194,094 -0.37(-1.22%)
Apr 13, 2006 29.61 30.82 29.07 30.27 8,054,931 +0.66(+2.24%)
Apr 12, 2006 29.28 29.76 29.15 29.61 3,674,277 +0.40(+1.36%)
Apr 11, 2006 29.73 29.90 28.99 29.21 5,234,013 -0.52(-1.74%)
Apr 10, 2006 29.57 29.92 29.43 29.73 3,386,478 +0.16(+0.54%)
Apr 07, 2006 29.99 30.12 29.41 29.57 3,339,587 -0.31(-1.05%)
Apr 06, 2006 29.99 30.15 29.69 29.88 2,829,952 -0.10(-0.33%)
Apr 05, 2006 30.15 30.18 29.75 29.98 3,854,098 -0.08(-0.28%)
Apr 04, 2006 29.48 30.16 29.15 30.06 4,317,416 +0.50(+1.70%)
Apr 03, 2006 29.99 30.45 29.43 29.56 4,886,704 -0.27(-0.89%)
Mar 31, 2006 29.70 30.13 29.70 29.83 4,474,866 +0.30(+1.02%)
Mar 30, 2006 29.42 29.78 29.34 29.53 3,608,601 +0.05(+0.17%)
Mar 29, 2006 29.42 29.57 29.29 29.48 3,211,963 +0.25(+0.86%)
Mar 28, 2006 28.74 29.76 28.74 29.23 3,262,296 -0.06(-0.21%)
Mar 27, 2006 29.41 29.53 29.06 29.29 4,456,368 -0.31(-1.06%)
Mar 24, 2006 29.61 29.97 29.51 29.60 2,910,828 -0.05(-0.16%)
Mar 23, 2006 29.82 29.85 29.41 29.65 4,176,312 -0.10(-0.33%)
Mar 22, 2006 29.50 29.80 29.50 29.75 3,446,132 +0.27(+0.92%)
Mar 21, 2006 29.81 29.92 29.41 29.48 4,094,432 -0.21(-0.70%)
Mar 20, 2006 29.77 29.96 29.57 29.69 3,085,200 -0.13(-0.44%)
Mar 17, 2006 29.87 29.92 29.67 29.82 6,795,900 +0.12(+0.40%)
Mar 16, 2006 29.88 30.09 29.59 29.70 4,134,010 -0.18(-0.61%)
Mar 15, 2006 29.64 29.90 29.30 29.88 4,530,505 +0.35(+1.18%)
Mar 14, 2006 29.00 29.64 28.99 29.53 2,983,961 +0.47(+1.63%)
Mar 13, 2006 29.43 29.51 29.06 29.06 4,339,355 -0.33(-1.12%)
Mar 10, 2006 28.77 29.51 28.68 29.39 4,557,607 +0.61(+2.11%)
Mar 09, 2006 28.94 29.20 28.71 28.78 3,848,362 -0.16(-0.55%)
Mar 08, 2006 28.87 28.94 28.43 28.94 4,239,264 +0.08(+0.29%)
Mar 07, 2006 28.56 28.97 28.40 28.86 4,863,330 +0.29(+1.03%)
Mar 06, 2006 29.03 29.14 28.36 28.56 4,224,781 -0.53(-1.82%)
Mar 03, 2006 28.74 29.53 28.60 29.09 4,683,080 +0.17(+0.58%)
Mar 02, 2006 28.48 29.14 28.45 28.93 5,070,683 +0.15(+0.51%)
Mar 01, 2006 28.54 28.79 28.37 28.78 4,463,394 +0.22(+0.78%)
Feb 28, 2006 28.99 29.00 28.45 28.56 5,906,118 -0.43(-1.49%)
Feb 27, 2006 29.07 29.34 28.94 28.99 3,467,928 +0.06(+0.22%)
Feb 24, 2006 28.78 29.00 28.52 28.93 4,051,413 +0.03(+0.12%)
Feb 23, 2006 29.05 29.14 28.77 28.89 5,570,711 -0.42(-1.43%)
Feb 22, 2006 29.07 29.36 29.02 29.31 6,048,082 +0.43(+1.47%)
Feb 21, 2006 29.64 29.64 28.77 28.88 7,524,647 -0.53(-1.80%)
Feb 17, 2006 29.14 29.94 29.08 29.41 11,021,542 +0.42(+1.44%)
Feb 16, 2006 28.77 29.06 28.28 29.00 10,242,893 +0.52(+1.81%)
Feb 15, 2006 28.10 28.49 28.05 28.48 5,280,904 +0.23(+0.81%)
Feb 14, 2006 27.85 28.47 27.71 28.25 7,136,470 +0.31(+1.10%)
Feb 13, 2006 27.55 27.96 27.43 27.94 5,662,055 +0.31(+1.11%)
Feb 10, 2006 27.41 27.76 27.25 27.64 5,148,262 +0.08(+0.28%)
Feb 09, 2006 27.21 27.85 27.02 27.56 7,774,016 +0.35(+1.28%)
Feb 08, 2006 27.65 27.65 27.03 27.21 7,927,881 -0.09(-0.33%)
Feb 07, 2006 27.27 27.30 26.78 27.30 5,118,005 -0.20(-0.71%)
Feb 06, 2006 27.31 27.55 26.95 27.50 5,964,481 +0.14(+0.51%)
Feb 03, 2006 27.30 27.80 27.02 27.36 7,995,995 +0.49(+1.82%)
Feb 02, 2006 26.90 27.60 26.65 26.87 7,638,648 -0.56(-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.