Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 28.37 28.59 28.02 28.44 541,200 +0.11(+0.39%)
Apr 27, 2006 28.60 28.73 28.29 28.33 563,400 -0.31(-1.08%)
Apr 26, 2006 28.70 28.91 28.56 28.64 692,700 +0.09(+0.32%)
Apr 25, 2006 28.75 28.80 28.31 28.55 839,400 -0.15(-0.52%)
Apr 24, 2006 28.55 28.79 28.21 28.70 866,400 +0.14(+0.49%)
Apr 21, 2006 28.35 28.88 28.32 28.56 2,012,500 +0.41(+1.46%)
Apr 20, 2006 28.02 28.20 27.66 28.15 545,900 +0.09(+0.32%)
Apr 19, 2006 27.88 28.06 27.73 28.06 927,400 +0.24(+0.86%)
Apr 18, 2006 27.33 27.82 27.32 27.82 525,700 +0.53(+1.94%)
Apr 17, 2006 27.29 27.63 27.20 27.29 440,300 -0.04(-0.15%)
Apr 13, 2006 27.41 27.47 27.14 27.33 355,100 -0.08(-0.29%)
Apr 12, 2006 27.31 27.49 27.29 27.41 507,900 +0.06(+0.22%)
Apr 11, 2006 27.57 27.61 27.21 27.35 962,200 -0.23(-0.83%)
Apr 10, 2006 28.00 28.00 27.39 27.58 734,500 -0.35(-1.25%)
Apr 07, 2006 28.46 28.51 27.87 27.93 523,100 -0.51(-1.79%)
Apr 06, 2006 29.00 29.03 28.41 28.44 897,100 -0.59(-2.03%)
Apr 05, 2006 28.95 29.20 28.86 29.03 612,900 +0.08(+0.28%)
Apr 04, 2006 28.86 29.09 28.64 28.95 579,100 -0.06(-0.21%)
Apr 03, 2006 28.91 29.19 28.82 29.01 1,019,400 +0.27(+0.94%)
Mar 31, 2006 28.66 29.02 28.65 28.74 734,600 +0.07(+0.24%)
Mar 30, 2006 28.77 28.98 28.53 28.67 577,800 -0.10(-0.35%)
Mar 29, 2006 28.51 28.87 28.51 28.77 401,800 +0.25(+0.88%)
Mar 28, 2006 28.54 28.72 28.41 28.52 665,700 -0.10(-0.35%)
Mar 27, 2006 28.65 28.85 28.23 28.62 1,206,000 -0.23(-0.80%)
Mar 24, 2006 28.76 28.90 28.67 28.85 801,100 +0.08(+0.28%)
Mar 23, 2006 28.87 29.00 28.72 28.77 517,000 -0.19(-0.66%)
Mar 22, 2006 28.93 29.02 28.77 28.96 753,700 -0.04(-0.14%)
Mar 21, 2006 29.42 29.48 28.90 29.00 663,900 -0.35(-1.19%)
Mar 20, 2006 29.05 29.66 29.03 29.35 1,251,600 +0.27(+0.93%)
Mar 17, 2006 29.40 29.46 28.94 29.08 1,116,900 -0.42(-1.42%)
Mar 16, 2006 29.31 29.93 29.17 29.50 1,538,300 +0.18(+0.61%)
Mar 15, 2006 29.18 29.39 29.10 29.32 726,500 +0.28(+0.96%)
Mar 14, 2006 28.80 29.28 28.69 29.04 1,314,500 +0.04(+0.14%)
Mar 13, 2006 29.25 29.25 27.90 29.00 4,503,900 -0.55(-1.86%)
Mar 10, 2006 29.56 29.94 29.53 29.55 695,200 +0.00(+0.00%)
Mar 09, 2006 30.41 30.45 29.40 29.55 1,360,900 -0.89(-2.92%)
Mar 08, 2006 30.00 30.49 29.97 30.44 525,500 +0.47(+1.57%)
Mar 07, 2006 30.17 30.46 29.88 29.97 560,200 -0.17(-0.56%)
Mar 06, 2006 30.14 30.39 30.10 30.14 553,000 +0.04(+0.13%)
Mar 03, 2006 29.96 30.45 29.83 30.10 549,100 +0.08(+0.27%)
Mar 02, 2006 30.08 30.33 29.95 30.02 564,900 -0.06(-0.20%)
Mar 01, 2006 30.01 30.08 29.75 30.08 989,300 +0.10(+0.33%)
Feb 28, 2006 30.36 30.29 29.85 29.98 1,127,300 -0.38(-1.25%)
Feb 27, 2006 30.25 30.65 30.24 30.36 848,900 +0.26(+0.86%)
Feb 24, 2006 30.17 30.33 30.08 30.10 997,900 +0.10(+0.33%)
Feb 23, 2006 30.31 30.50 29.92 30.00 1,757,200 -0.41(-1.35%)
Feb 22, 2006 29.91 30.61 29.91 30.41 1,514,900 +0.58(+1.94%)
Feb 21, 2006 29.42 30.60 29.42 29.83 1,860,000 -0.93(-3.02%)
Feb 17, 2006 31.90 31.95 30.37 30.76 3,981,600 -1.74(-5.35%)
Feb 16, 2006 32.50 32.67 32.17 32.50 727,800 -0.09(-0.28%)
Feb 15, 2006 32.39 32.59 32.10 32.59 797,800 +0.19(+0.59%)
Feb 14, 2006 32.19 32.55 32.15 32.40 1,178,100 +0.28(+0.87%)
Feb 13, 2006 32.05 32.29 31.92 32.12 737,900 -0.01(-0.03%)
Feb 10, 2006 32.19 32.20 31.73 32.13 582,600 -0.06(-0.19%)
Feb 09, 2006 32.34 32.58 32.05 32.19 768,000 -0.20(-0.62%)
Feb 08, 2006 32.03 32.54 31.96 32.39 1,067,100 +0.44(+1.38%)
Feb 07, 2006 31.67 32.22 31.65 31.95 593,300 +0.20(+0.63%)
Feb 06, 2006 32.06 32.09 31.63 31.75 987,000 -0.31(-0.97%)
Feb 03, 2006 32.26 32.61 31.93 32.06 958,500 -0.27(-0.84%)
Feb 02, 2006 32.85 32.90 32.14 32.33 1,261,500 -0.89(-2.68%)
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.