Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 44.04 44.86 44.04 44.67 88,707 +0.69(+1.58%)
Apr 27, 2006 43.56 44.43 43.27 43.98 92,238 -0.42(-0.95%)
Apr 26, 2006 43.47 44.52 43.47 44.40 78,262 +0.77(+1.78%)
Apr 25, 2006 44.17 44.35 43.61 43.63 59,579 -0.68(-1.53%)
Apr 24, 2006 44.63 44.63 43.87 44.31 233,023 -0.69(-1.53%)
Apr 21, 2006 44.20 45.38 44.20 44.99 63,257 +1.03(+2.35%)
Apr 20, 2006 44.20 44.69 43.64 43.96 50,164 -0.43(-0.96%)
Apr 19, 2006 44.11 44.52 43.75 44.39 57,520 +0.42(+0.96%)
Apr 18, 2006 42.65 43.98 41.81 43.97 151,671 +1.80(+4.27%)
Apr 17, 2006 41.79 42.44 41.79 42.17 78,262 +0.67(+1.62%)
Apr 13, 2006 41.80 41.80 40.91 41.49 53,107 -0.31(-0.73%)
Apr 12, 2006 41.58 41.91 41.49 41.80 69,583 +0.15(+0.36%)
Apr 11, 2006 42.15 42.56 41.48 41.65 51,341 -0.12(-0.29%)
Apr 10, 2006 42.18 42.31 41.64 41.77 68,847 -0.55(-1.30%)
Apr 07, 2006 43.25 43.35 42.16 42.32 97,975 -1.18(-2.72%)
Apr 06, 2006 43.26 43.50 42.87 43.50 112,981 +0.37(+0.87%)
Apr 05, 2006 42.86 43.13 42.40 43.13 142,109 +0.54(+1.26%)
Apr 04, 2006 42.62 42.89 42.42 42.59 155,643 +0.22(+0.53%)
Apr 03, 2006 41.36 42.48 41.36 42.37 136,960 +1.14(+2.77%)
Mar 31, 2006 40.96 41.25 40.79 41.23 58,844 +0.14(+0.33%)
Mar 30, 2006 40.62 41.23 40.62 41.09 163,881 +0.97(+2.42%)
Mar 29, 2006 39.43 40.23 39.22 40.12 151,082 +1.04(+2.66%)
Mar 28, 2006 40.27 40.27 39.08 39.08 171,237 -1.71(-4.20%)
Mar 27, 2006 40.09 41.01 39.78 40.79 267,153 +0.97(+2.44%)
Mar 24, 2006 40.11 40.14 39.65 39.82 66,346 +0.24(+0.62%)
Mar 23, 2006 39.90 40.26 39.16 39.58 118,718 -0.20(-0.51%)
Mar 22, 2006 39.16 39.83 39.16 39.78 67,229 +0.69(+1.76%)
Mar 21, 2006 40.38 40.38 38.99 39.09 126,662 -1.31(-3.23%)
Mar 20, 2006 41.13 41.13 40.24 40.40 103,124 -0.07(-0.17%)
Mar 17, 2006 40.87 41.11 40.32 40.47 57,079 -0.36(-0.88%)
Mar 16, 2006 41.77 41.77 40.73 40.83 77,086 -0.13(-0.32%)
Mar 15, 2006 40.38 40.96 40.24 40.96 205,219 +1.24(+3.11%)
Mar 14, 2006 38.84 39.75 38.81 39.72 142,550 +0.75(+1.94%)
Mar 13, 2006 39.94 39.98 38.75 38.96 174,620 -0.18(-0.45%)
Mar 10, 2006 38.69 39.36 37.93 39.14 125,779 +1.13(+2.97%)
Mar 09, 2006 39.36 39.76 37.90 38.01 144,021 -0.88(-2.27%)
Mar 08, 2006 38.41 38.97 37.45 38.90 260,974 -0.38(-0.97%)
Mar 07, 2006 40.15 40.15 38.62 39.28 208,750 -1.61(-3.94%)
Mar 06, 2006 42.52 42.52 40.51 40.89 211,986 -1.43(-3.39%)
Mar 03, 2006 42.38 42.62 41.81 42.32 49,576 -0.13(-0.30%)
Mar 02, 2006 42.55 42.55 41.81 42.45 80,322 +0.30(+0.71%)
Mar 01, 2006 40.93 42.31 40.91 42.15 72,525 +1.34(+3.28%)
Feb 28, 2006 41.36 41.42 40.57 40.81 56,637 -0.55(-1.33%)
Feb 27, 2006 42.08 42.08 41.30 41.36 75,173 -0.03(-0.08%)
Feb 24, 2006 41.17 41.41 41.17 41.40 55,313 +0.14(+0.33%)
Feb 23, 2006 41.40 41.43 41.10 41.26 65,611 -0.07(-0.16%)
Feb 22, 2006 41.38 41.64 41.13 41.33 73,702 +0.48(+1.18%)
Feb 21, 2006 42.42 42.45 40.83 40.85 103,713 -0.48(-1.17%)
Feb 17, 2006 41.63 42.11 41.23 41.33 49,282 -0.10(-0.25%)
Feb 16, 2006 40.50 41.54 40.46 41.43 498,705 +1.07(+2.65%)
Feb 15, 2006 40.03 40.38 39.56 40.36 100,182 +0.88(+2.22%)
Feb 14, 2006 39.02 39.59 38.62 39.49 87,972 +0.98(+2.54%)
Feb 13, 2006 39.96 39.96 38.41 38.51 83,117 -0.98(-2.48%)
Feb 10, 2006 39.53 40.02 39.22 39.49 64,875 +0.15(+0.38%)
Feb 09, 2006 39.36 39.63 39.09 39.34 691,568 +0.71(+1.83%)
Feb 08, 2006 38.61 38.75 38.39 38.63 95,769 -0.31(-0.80%)
Feb 07, 2006 39.70 39.70 38.58 38.94 66,494 -1.10(-2.75%)
Feb 06, 2006 39.77 40.32 39.77 40.04 60,609 +0.58(+1.48%)
Feb 03, 2006 38.75 39.87 38.17 39.46 121,807 +0.24(+0.61%)
Feb 02, 2006 40.40 40.45 39.09 39.22 102,830 -1.13(-2.80%)
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.