Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.72 42.77 42.26 42.45 1,002,337 -0.31(-0.73%)
Apr 27, 2006 42.84 43.39 42.51 42.76 2,368,775 -0.07(-0.17%)
Apr 26, 2006 41.56 42.99 41.54 42.83 3,833,194 +1.21(+2.91%)
Apr 25, 2006 41.33 41.63 41.18 41.62 1,657,054 +0.40(+0.96%)
Apr 24, 2006 40.97 41.32 40.97 41.22 960,755 +0.13(+0.32%)
Apr 21, 2006 41.16 41.16 40.79 41.09 2,540,090 +0.24(+0.58%)
Apr 20, 2006 40.34 40.94 40.21 40.85 1,583,417 +0.56(+1.38%)
Apr 19, 2006 39.88 40.31 39.79 40.30 1,474,701 +0.55(+1.38%)
Apr 18, 2006 39.37 39.82 39.24 39.75 1,289,777 +0.46(+1.16%)
Apr 17, 2006 39.28 39.42 39.13 39.29 909,194 -0.03(-0.07%)
Apr 13, 2006 39.41 39.56 39.25 39.32 2,004,522 -0.09(-0.23%)
Apr 12, 2006 39.07 39.44 39.05 39.41 1,445,518 +0.36(+0.93%)
Apr 11, 2006 39.26 39.32 38.72 39.05 1,712,848 -0.22(-0.56%)
Apr 10, 2006 38.99 39.35 38.74 39.26 732,889 +0.34(+0.88%)
Apr 07, 2006 39.36 39.38 38.91 38.92 1,400,459 -0.44(-1.11%)
Apr 06, 2006 40.36 40.36 39.34 39.36 2,038,997 -0.90(-2.23%)
Apr 05, 2006 40.54 40.67 40.10 40.26 1,169,116 -0.17(-0.43%)
Apr 04, 2006 40.13 40.57 40.10 40.43 1,019,120 +0.19(+0.48%)
Apr 03, 2006 39.60 40.65 39.60 40.24 1,715,570 +0.65(+1.65%)
Mar 31, 2006 40.01 40.22 39.54 39.58 1,000,673 -0.52(-1.29%)
Mar 30, 2006 39.85 40.19 39.71 40.10 1,122,847 +0.18(+0.45%)
Mar 29, 2006 40.34 40.34 39.83 39.92 1,353,888 -0.39(-0.97%)
Mar 28, 2006 40.98 40.98 40.25 40.31 1,162,462 -0.66(-1.61%)
Mar 27, 2006 40.94 41.26 40.81 40.97 527,553 +0.06(+0.15%)
Mar 24, 2006 40.96 40.98 40.60 40.91 616,915 -0.04(-0.10%)
Mar 23, 2006 41.03 41.23 40.88 40.95 951,078 -0.15(-0.37%)
Mar 22, 2006 41.03 41.33 40.67 41.10 713,384 +0.19(+0.47%)
Mar 21, 2006 40.98 41.43 40.89 40.91 740,299 -0.06(-0.15%)
Mar 20, 2006 41.06 41.55 40.96 40.97 753,756 -0.24(-0.59%)
Mar 17, 2006 41.23 41.53 40.81 41.22 1,223,549 +0.29(+0.71%)
Mar 16, 2006 39.84 40.96 39.84 40.92 1,073,554 +0.27(+0.67%)
Mar 15, 2006 40.44 41.05 40.44 40.65 940,343 +0.24(+0.59%)
Mar 14, 2006 40.80 40.96 40.30 40.42 1,578,578 -0.65(-1.59%)
Mar 13, 2006 41.04 41.33 40.91 41.07 713,384 +0.19(+0.47%)
Mar 10, 2006 41.18 41.36 40.68 40.88 1,176,525 -0.17(-0.42%)
Mar 09, 2006 40.97 41.31 40.90 41.05 947,600 +0.21(+0.52%)
Mar 08, 2006 40.40 40.91 40.39 40.84 1,059,643 +0.27(+0.67%)
Mar 07, 2006 40.34 40.72 40.34 40.57 1,012,467 +0.30(+0.76%)
Mar 06, 2006 40.34 40.41 40.17 40.26 758,745 -0.02(-0.05%)
Mar 03, 2006 40.51 40.72 40.20 40.28 1,115,891 -0.40(-0.98%)
Mar 02, 2006 40.34 40.85 40.34 40.68 1,467,745 +0.01(+0.03%)
Mar 01, 2006 40.47 40.69 40.20 40.67 1,084,138 +0.36(+0.89%)
Feb 28, 2006 40.83 40.78 40.31 40.31 1,164,579 -0.52(-1.26%)
Feb 27, 2006 41.17 41.53 40.79 40.83 1,171,837 +0.11(+0.28%)
Feb 24, 2006 40.10 40.81 39.86 40.71 1,601,410 +0.52(+1.30%)
Feb 23, 2006 40.57 40.63 40.18 40.19 1,106,970 -0.45(-1.11%)
Feb 22, 2006 41.06 41.17 40.54 40.64 1,142,201 -0.26(-0.63%)
Feb 21, 2006 41.30 41.30 40.88 40.90 971,188 -0.24(-0.58%)
Feb 17, 2006 40.87 41.14 40.77 41.14 896,796 +0.42(+1.04%)
Feb 16, 2006 40.53 40.79 40.36 40.71 891,806 +0.19(+0.47%)
Feb 15, 2006 39.95 40.62 39.83 40.52 864,438 +0.60(+1.51%)
Feb 14, 2006 40.10 40.34 39.82 39.92 1,346,630 +0.03(+0.08%)
Feb 13, 2006 40.18 40.21 39.70 39.89 1,176,071 -0.38(-0.94%)
Feb 10, 2006 40.24 40.37 40.03 40.26 689,796 +0.01(+0.03%)
Feb 09, 2006 39.67 40.72 39.67 40.25 1,293,103 -0.02(-0.05%)
Feb 08, 2006 40.03 40.32 39.78 40.27 1,502,673 +0.24(+0.59%)
Feb 07, 2006 40.67 40.69 39.97 40.03 1,494,206 -0.75(-1.85%)
Feb 06, 2006 40.67 40.94 40.62 40.79 1,431,305 -0.05(-0.13%)
Feb 03, 2006 40.97 41.27 40.44 40.84 2,620,531 -0.88(-2.11%)
Feb 02, 2006 40.96 42.02 39.65 41.72 5,200,540 +2.06(+5.20%)
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.