Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.55 23.76 23.27 23.29 2,316,569 -0.30(-1.27%)
Apr 27, 2006 22.93 23.83 22.69 23.59 3,745,965 +0.53(+2.30%)
Apr 26, 2006 23.14 23.27 22.87 23.06 2,850,703 -0.12(-0.50%)
Apr 25, 2006 23.29 23.35 22.78 23.17 5,665,881 -0.13(-0.54%)
Apr 24, 2006 23.25 23.42 23.21 23.30 2,724,214 -0.05(-0.22%)
Apr 21, 2006 23.92 24.04 23.16 23.35 3,755,891 -0.58(-2.43%)
Apr 20, 2006 23.90 24.07 23.74 23.93 2,948,909 +0.03(+0.14%)
Apr 19, 2006 23.97 24.13 23.65 23.90 3,420,411 -0.12(-0.48%)
Apr 18, 2006 23.33 24.14 23.27 24.01 4,482,255 +0.68(+2.92%)
Apr 17, 2006 23.62 23.62 23.09 23.33 2,629,676 -0.20(-0.86%)
Apr 13, 2006 23.42 23.74 23.15 23.54 2,500,091 +0.18(+0.77%)
Apr 12, 2006 23.41 23.47 23.15 23.36 1,844,750 -0.05(-0.22%)
Apr 11, 2006 23.62 23.62 23.26 23.41 2,805,279 -0.07(-0.29%)
Apr 10, 2006 23.57 23.58 23.36 23.48 1,705,633 -0.06(-0.24%)
Apr 07, 2006 23.85 24.10 23.45 23.54 3,166,346 -0.30(-1.26%)
Apr 06, 2006 23.93 23.99 23.66 23.84 2,706,565 -0.23(-0.96%)
Apr 05, 2006 23.93 24.08 23.74 24.07 3,136,944 +0.03(+0.14%)
Apr 04, 2006 24.27 24.30 23.84 24.03 4,010,783 -0.05(-0.22%)
Apr 03, 2006 24.22 24.43 24.01 24.08 4,310,609 +0.06(+0.26%)
Mar 31, 2006 23.69 24.06 23.58 24.02 4,137,130 +0.28(+1.19%)
Mar 30, 2006 23.47 24.08 23.47 23.74 3,583,100 +0.22(+0.96%)
Mar 29, 2006 22.83 23.79 22.68 23.51 8,956,150 +0.36(+1.54%)
Mar 28, 2006 23.31 23.55 23.06 23.16 4,962,687 -0.06(-0.27%)
Mar 27, 2006 23.06 23.35 22.96 23.22 2,612,650 +0.09(+0.37%)
Mar 24, 2006 23.27 23.39 22.99 23.13 3,413,512 -0.16(-0.69%)
Mar 23, 2006 23.32 23.38 23.10 23.29 2,105,499 -0.06(-0.25%)
Mar 22, 2006 23.56 23.71 23.31 23.35 2,996,087 -0.27(-1.12%)
Mar 21, 2006 23.57 23.93 23.52 23.62 3,912,831 -0.06(-0.27%)
Mar 20, 2006 23.23 23.93 23.18 23.68 3,824,587 +0.42(+1.81%)
Mar 17, 2006 23.24 23.35 23.00 23.26 6,469,845 +0.14(+0.60%)
Mar 16, 2006 23.31 23.32 22.97 23.12 2,947,463 -0.13(-0.57%)
Mar 15, 2006 23.25 23.34 22.95 23.25 2,475,337 -0.02(-0.07%)
Mar 14, 2006 22.60 23.32 22.54 23.27 3,949,134 +0.70(+3.12%)
Mar 13, 2006 22.87 23.01 22.52 22.57 3,116,771 -0.26(-1.14%)
Mar 10, 2006 22.68 22.89 22.54 22.83 2,911,610 +0.16(+0.71%)
Mar 09, 2006 22.84 23.11 22.67 22.67 2,502,484 -0.16(-0.68%)
Mar 08, 2006 22.47 22.92 22.47 22.82 2,458,657 +0.27(+1.18%)
Mar 07, 2006 22.80 22.95 22.53 22.56 3,113,681 -0.35(-1.51%)
Mar 06, 2006 23.20 23.35 22.75 22.90 2,351,312 -0.33(-1.41%)
Mar 03, 2006 22.95 23.67 22.78 23.23 5,173,050 +0.07(+0.30%)
Mar 02, 2006 23.01 23.35 22.98 23.16 3,282,240 -0.01(-0.05%)
Mar 01, 2006 23.12 23.20 22.92 23.17 4,466,894 +0.08(+0.35%)
Feb 28, 2006 22.90 23.17 22.69 23.09 7,550,006 +0.20(+0.86%)
Feb 27, 2006 21.66 23.04 21.63 22.90 7,525,500 +1.17(+5.39%)
Feb 24, 2006 21.66 21.77 21.44 21.73 2,917,762 +0.03(+0.13%)
Feb 23, 2006 21.63 21.93 21.63 21.70 2,572,779 -0.04(-0.19%)
Feb 22, 2006 21.41 21.81 21.36 21.74 3,220,241 +0.30(+1.40%)
Feb 21, 2006 21.86 21.92 21.35 21.44 3,179,775 -0.41(-1.87%)
Feb 17, 2006 21.99 22.07 21.78 21.85 3,055,360 -0.19(-0.86%)
Feb 16, 2006 21.70 22.05 21.66 22.04 2,776,518 +0.28(+1.27%)
Feb 15, 2006 21.59 21.80 21.35 21.76 3,278,434 +0.17(+0.77%)
Feb 14, 2006 21.44 21.72 21.28 21.59 2,679,560 +0.14(+0.65%)
Feb 13, 2006 21.65 21.88 21.33 21.45 1,717,685 -0.13(-0.59%)
Feb 10, 2006 21.67 21.79 21.48 21.58 2,292,921 -0.03(-0.13%)
Feb 09, 2006 21.70 21.87 21.49 21.61 2,844,690 -0.16(-0.72%)
Feb 08, 2006 21.32 21.90 21.27 21.77 3,951,592 +0.49(+2.30%)
Feb 07, 2006 20.98 21.33 20.93 21.28 2,909,538 +0.29(+1.40%)
Feb 06, 2006 20.86 21.05 20.76 20.98 1,853,637 -0.03(-0.16%)
Feb 03, 2006 21.33 21.38 20.90 21.02 3,910,354 -0.60(-2.77%)
Feb 02, 2006 21.48 21.71 21.26 21.62 4,871,998 +0.28(+1.30%)
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.