Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.44 37.00 35.44 36.85 481,200 +0.91(+2.52%)
Apr 27, 2006 36.15 37.03 35.52 35.95 566,000 -0.20(-0.57%)
Apr 26, 2006 35.35 36.24 35.22 36.15 344,900 +0.90(+2.55%)
Apr 25, 2006 35.34 35.42 34.91 35.25 277,800 -0.10(-0.28%)
Apr 24, 2006 35.33 35.58 35.17 35.35 288,600 +0.04(+0.10%)
Apr 21, 2006 35.25 35.48 34.80 35.31 197,700 +0.56(+1.61%)
Apr 20, 2006 35.00 35.10 34.38 34.76 167,600 -0.25(-0.71%)
Apr 19, 2006 33.88 35.06 33.88 35.01 455,000 +1.21(+3.57%)
Apr 18, 2006 32.90 34.16 33.12 33.80 123,600 +0.90(+2.75%)
Apr 17, 2006 33.38 33.87 32.90 32.90 121,400 -0.45(-1.36%)
Apr 13, 2006 33.27 33.58 33.05 33.35 70,500 +0.09(+0.26%)
Apr 12, 2006 33.04 33.37 32.75 33.27 134,800 +0.19(+0.57%)
Apr 11, 2006 33.85 33.85 33.05 33.08 158,000 -0.75(-2.22%)
Apr 10, 2006 33.88 34.14 33.45 33.83 212,600 -0.16(-0.49%)
Apr 07, 2006 34.50 34.75 33.54 33.99 153,000 -0.26(-0.76%)
Apr 06, 2006 34.63 34.63 34.22 34.25 118,600 -0.38(-1.11%)
Apr 05, 2006 34.91 34.97 34.45 34.63 137,700 -0.32(-0.90%)
Apr 04, 2006 34.89 35.13 34.16 34.95 169,400 +0.76(+2.21%)
Apr 03, 2006 34.70 35.09 34.03 34.20 259,100 +0.14(+0.41%)
Mar 31, 2006 33.90 34.30 33.71 34.05 317,100 +0.55(+1.66%)
Mar 30, 2006 32.90 33.50 32.90 33.50 254,400 +0.38(+1.16%)
Mar 29, 2006 33.12 33.70 33.05 33.12 177,500 -0.09(-0.29%)
Mar 28, 2006 32.55 33.45 32.50 33.21 165,900 +0.53(+1.62%)
Mar 27, 2006 32.88 32.99 32.48 32.68 215,500 -0.16(-0.47%)
Mar 24, 2006 33.23 33.31 32.82 32.84 154,300 -0.39(-1.17%)
Mar 23, 2006 33.45 33.48 32.85 33.23 181,300 -0.42(-1.26%)
Mar 22, 2006 32.50 33.66 32.48 33.65 273,200 +1.15(+3.54%)
Mar 21, 2006 32.62 33.19 32.17 32.50 687,600 +1.13(+3.60%)
Mar 20, 2006 31.70 31.86 31.27 31.37 273,800 -0.36(-1.12%)
Mar 17, 2006 32.00 32.00 31.41 31.73 407,800 +0.23(+0.71%)
Mar 16, 2006 31.57 31.65 31.17 31.50 232,100 -0.25(-0.79%)
Mar 15, 2006 30.50 32.17 30.50 31.75 589,600 +1.50(+4.96%)
Mar 14, 2006 29.95 30.38 29.76 30.25 124,700 +0.32(+1.07%)
Mar 13, 2006 30.05 30.15 29.82 29.93 95,000 -0.02(-0.05%)
Mar 10, 2006 29.85 30.08 29.70 29.95 163,700 +0.05(+0.15%)
Mar 09, 2006 30.22 30.41 29.68 29.90 184,900 -0.20(-0.65%)
Mar 08, 2006 30.25 30.35 30.01 30.09 255,300 -0.29(-0.94%)
Mar 07, 2006 30.43 30.48 30.20 30.38 174,000 -0.05(-0.15%)
Mar 06, 2006 30.75 30.75 30.27 30.43 242,500 -0.07(-0.25%)
Mar 03, 2006 30.23 30.99 30.11 30.50 200,300 +0.20(+0.66%)
Mar 02, 2006 30.50 30.60 30.11 30.30 530,700 -0.60(-1.94%)
Mar 01, 2006 31.00 31.18 30.64 30.90 349,900 +0.25(+0.82%)
Feb 28, 2006 30.18 30.65 29.93 30.65 348,700 +0.47(+1.57%)
Feb 27, 2006 29.88 30.30 29.88 30.18 253,700 +0.30(+1.00%)
Feb 24, 2006 29.62 29.90 29.39 29.88 161,400 +0.17(+0.57%)
Feb 23, 2006 29.50 29.77 29.18 29.70 103,200 +0.13(+0.44%)
Feb 22, 2006 29.11 29.62 28.99 29.57 201,100 +0.47(+1.63%)
Feb 21, 2006 28.77 29.39 28.70 29.10 268,800 +0.35(+1.22%)
Feb 17, 2006 28.50 28.82 28.00 28.75 122,100 +0.20(+0.72%)
Feb 16, 2006 27.98 28.57 27.98 28.55 116,200 +0.70(+2.50%)
Feb 15, 2006 27.69 27.85 27.36 27.85 138,600 +0.12(+0.41%)
Feb 14, 2006 27.33 27.87 27.30 27.73 263,100 +0.40(+1.46%)
Feb 13, 2006 27.43 27.57 27.14 27.34 85,900 -0.19(-0.69%)
Feb 10, 2006 27.65 27.68 27.17 27.52 148,700 -0.22(-0.79%)
Feb 09, 2006 27.93 28.09 27.62 27.75 131,200 -0.08(-0.29%)
Feb 08, 2006 26.90 27.82 26.90 27.82 148,700 +0.88(+3.25%)
Feb 07, 2006 27.45 27.50 26.64 26.95 116,600 -0.50(-1.80%)
Feb 06, 2006 27.18 27.45 26.95 27.45 77,400 +0.20(+0.72%)
Feb 03, 2006 27.05 27.33 27.02 27.25 111,100 +0.07(+0.28%)
Feb 02, 2006 27.65 27.69 27.09 27.18 156,200 -0.43(-1.56%)
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.