Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.44 31.53 30.97 31.46 477,800 +0.06(+0.19%)
Apr 27, 2006 32.75 33.10 31.10 31.40 1,301,700 -0.56(-1.75%)
Apr 26, 2006 31.98 32.11 31.63 31.96 445,700 +0.11(+0.35%)
Apr 25, 2006 32.10 32.10 31.46 31.85 710,500 +0.26(+0.82%)
Apr 24, 2006 31.60 31.69 31.39 31.59 339,200 -0.01(-0.03%)
Apr 21, 2006 31.91 31.91 31.41 31.60 445,000 -0.08(-0.25%)
Apr 20, 2006 31.81 31.89 31.31 31.68 267,000 -0.13(-0.41%)
Apr 19, 2006 31.90 32.09 31.48 31.81 304,600 -0.30(-0.93%)
Apr 18, 2006 31.24 32.15 31.24 32.11 558,000 +0.95(+3.05%)
Apr 17, 2006 31.06 31.63 30.92 31.16 343,000 +0.24(+0.78%)
Apr 13, 2006 31.04 31.19 30.16 30.92 378,000 -0.12(-0.39%)
Apr 12, 2006 31.41 31.44 30.93 31.04 302,700 -0.27(-0.86%)
Apr 11, 2006 31.80 31.87 31.20 31.31 301,000 -0.35(-1.11%)
Apr 10, 2006 31.93 31.96 31.55 31.66 231,200 -0.15(-0.47%)
Apr 07, 2006 32.02 32.35 31.69 31.81 350,200 -0.21(-0.66%)
Apr 06, 2006 31.96 32.23 31.79 32.02 243,200 -0.03(-0.09%)
Apr 05, 2006 32.02 32.18 31.55 32.05 510,900 +0.15(+0.47%)
Apr 04, 2006 31.90 32.15 31.63 31.90 417,200 +0.08(+0.25%)
Apr 03, 2006 31.59 32.25 31.59 31.82 345,100 +0.24(+0.76%)
Mar 31, 2006 31.98 32.08 31.49 31.58 405,300 -0.39(-1.22%)
Mar 30, 2006 32.41 32.88 31.77 31.97 647,900 -0.17(-0.53%)
Mar 29, 2006 31.88 32.21 31.79 32.14 660,600 +0.47(+1.48%)
Mar 28, 2006 32.18 32.18 31.62 31.67 321,300 -0.47(-1.46%)
Mar 27, 2006 32.26 32.28 31.99 32.14 483,700 +0.03(+0.09%)
Mar 24, 2006 33.00 33.00 31.94 32.11 624,500 +0.19(+0.60%)
Mar 23, 2006 31.91 32.17 31.84 31.92 357,000 -0.11(-0.34%)
Mar 22, 2006 31.75 32.10 31.70 32.03 351,600 +0.04(+0.13%)
Mar 21, 2006 32.34 32.67 31.84 31.99 387,000 -0.49(-1.51%)
Mar 20, 2006 32.95 33.03 32.38 32.48 376,600 -0.44(-1.34%)
Mar 17, 2006 32.75 33.02 32.50 32.92 625,800 +0.34(+1.04%)
Mar 16, 2006 32.50 34.25 32.41 32.58 1,430,200 +1.53(+4.93%)
Mar 15, 2006 30.81 31.06 30.79 31.05 261,100 +0.27(+0.88%)
Mar 14, 2006 30.62 30.90 30.62 30.78 278,200 +0.12(+0.39%)
Mar 13, 2006 30.70 30.81 30.54 30.66 228,300 +0.07(+0.23%)
Mar 10, 2006 30.22 30.70 30.12 30.59 231,400 +0.30(+0.99%)
Mar 09, 2006 29.95 30.30 29.89 30.29 398,500 +0.34(+1.14%)
Mar 08, 2006 29.88 30.00 29.50 29.95 404,700 +0.07(+0.23%)
Mar 07, 2006 29.79 30.00 29.63 29.88 406,000 +0.17(+0.57%)
Mar 06, 2006 29.74 29.97 29.57 29.71 289,100 -0.06(-0.20%)
Mar 03, 2006 29.76 29.99 29.60 29.77 243,600 -0.09(-0.30%)
Mar 02, 2006 30.00 30.09 29.77 29.86 280,900 -0.15(-0.50%)
Mar 01, 2006 30.07 30.13 29.83 30.01 290,400 +0.03(+0.10%)
Feb 28, 2006 30.34 30.34 29.69 29.98 498,800 -0.36(-1.19%)
Feb 27, 2006 30.19 30.60 30.19 30.34 241,700 +0.21(+0.70%)
Feb 24, 2006 30.24 30.24 29.96 30.13 195,900 -0.04(-0.13%)
Feb 23, 2006 30.43 30.50 30.15 30.17 289,000 -0.39(-1.28%)
Feb 22, 2006 30.29 30.63 30.21 30.56 388,100 +0.38(+1.26%)
Feb 21, 2006 30.45 30.58 30.10 30.18 275,800 -0.26(-0.85%)
Feb 17, 2006 30.51 30.58 30.31 30.44 322,900 -0.02(-0.07%)
Feb 16, 2006 30.51 30.55 30.01 30.46 344,700 +0.02(+0.07%)
Feb 15, 2006 30.44 30.64 30.05 30.44 503,900 -0.09(-0.29%)
Feb 14, 2006 30.15 30.59 29.98 30.53 881,700 +0.44(+1.46%)
Feb 13, 2006 30.32 30.37 29.97 30.09 523,300 -0.32(-1.05%)
Feb 10, 2006 30.40 30.47 30.10 30.41 663,600 -0.03(-0.10%)
Feb 09, 2006 30.49 30.68 30.36 30.44 526,600 +0.04(+0.13%)
Feb 08, 2006 30.31 30.50 30.18 30.40 516,700 +0.10(+0.33%)
Feb 07, 2006 30.45 30.62 30.19 30.30 588,700 -0.19(-0.62%)
Feb 06, 2006 30.42 30.62 30.25 30.49 748,100 +0.24(+0.79%)
Feb 03, 2006 30.49 30.49 30.03 30.25 836,200 -0.25(-0.82%)
Feb 02, 2006 30.83 30.83 30.03 30.50 785,500 -0.31(-1.01%)
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.