Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.37 38.12 37.37 38.07 1,801,768 +0.53(+1.41%)
Apr 27, 2006 36.59 37.82 36.28 37.54 2,774,663 +0.95(+2.60%)
Apr 26, 2006 36.60 36.73 36.51 36.59 1,083,003 +0.16(+0.44%)
Apr 25, 2006 36.55 36.61 36.25 36.43 1,915,611 -0.13(-0.35%)
Apr 24, 2006 36.95 37.02 36.48 36.55 2,117,601 -0.48(-1.30%)
Apr 21, 2006 37.22 37.22 36.94 37.03 2,795,281 +0.16(+0.44%)
Apr 20, 2006 37.01 37.22 36.61 36.87 2,412,368 -0.56(-1.50%)
Apr 19, 2006 38.49 38.49 37.38 37.44 4,781,858 -2.77(-6.89%)
Apr 18, 2006 38.80 40.23 38.79 40.21 2,119,095 +1.41(+3.64%)
Apr 17, 2006 38.59 39.02 38.59 38.80 885,346 +0.11(+0.28%)
Apr 13, 2006 38.62 38.79 38.52 38.69 800,188 +0.07(+0.17%)
Apr 12, 2006 38.68 38.85 38.51 38.62 643,019 +0.03(+0.09%)
Apr 11, 2006 38.99 39.12 38.47 38.59 883,105 -0.50(-1.28%)
Apr 10, 2006 39.03 39.26 38.94 39.09 779,720 +0.13(+0.33%)
Apr 07, 2006 39.47 39.64 38.89 38.96 711,743 -0.42(-1.07%)
Apr 06, 2006 39.48 39.56 39.21 39.38 822,449 -0.07(-0.19%)
Apr 05, 2006 39.32 39.55 39.24 39.46 885,346 +0.12(+0.31%)
Apr 04, 2006 39.29 39.48 39.04 39.34 1,165,621 +0.13(+0.32%)
Apr 03, 2006 38.86 39.60 38.86 39.21 1,867,056 +0.41(+1.05%)
Mar 31, 2006 38.62 39.02 38.62 38.80 1,264,973 +0.11(+0.29%)
Mar 30, 2006 38.82 38.98 38.61 38.69 1,306,356 -0.17(-0.43%)
Mar 29, 2006 38.96 39.00 38.57 38.86 1,070,304 -0.10(-0.26%)
Mar 28, 2006 38.76 39.24 38.63 38.96 1,573,484 +0.13(+0.33%)
Mar 27, 2006 38.86 38.90 38.70 38.83 966,919 -0.14(-0.36%)
Mar 24, 2006 38.96 39.02 38.69 38.97 795,407 -0.02(-0.05%)
Mar 23, 2006 38.98 39.12 38.79 38.99 1,231,955 +0.01(+0.02%)
Mar 22, 2006 38.69 38.98 38.52 38.98 1,474,283 +0.25(+0.64%)
Mar 21, 2006 38.70 38.89 38.39 38.73 1,298,438 +0.10(+0.26%)
Mar 20, 2006 38.65 38.75 38.35 38.63 824,241 -0.02(-0.05%)
Mar 17, 2006 38.80 38.80 38.49 38.65 1,302,024 +0.06(+0.16%)
Mar 16, 2006 38.53 38.71 38.43 38.59 1,516,712 +0.26(+0.68%)
Mar 15, 2006 37.95 38.39 37.92 38.33 1,033,103 +0.38(+1.01%)
Mar 14, 2006 37.63 38.03 37.44 37.95 1,192,663 +0.37(+0.98%)
Mar 13, 2006 37.36 37.70 37.36 37.58 1,065,075 -0.17(-0.44%)
Mar 10, 2006 37.48 37.75 37.31 37.75 1,609,042 +0.26(+0.70%)
Mar 09, 2006 37.87 37.95 37.28 37.49 2,290,307 -0.38(-1.01%)
Mar 08, 2006 37.65 37.91 37.57 37.87 1,189,675 +0.14(+0.37%)
Mar 07, 2006 37.55 37.73 37.09 37.73 1,461,583 +0.05(+0.12%)
Mar 06, 2006 38.10 38.10 37.56 37.68 1,683,891 -0.41(-1.09%)
Mar 03, 2006 38.03 38.22 37.74 38.10 1,239,724 +0.04(+0.11%)
Mar 02, 2006 38.13 38.13 37.84 38.06 1,298,289 -0.23(-0.61%)
Mar 01, 2006 38.46 38.47 38.17 38.29 1,618,155 -0.07(-0.19%)
Feb 28, 2006 38.59 38.61 38.13 38.37 2,138,517 -0.23(-0.59%)
Feb 27, 2006 38.25 38.73 38.25 38.59 959,449 +0.29(+0.77%)
Feb 24, 2006 38.46 38.55 38.09 38.30 987,237 -0.15(-0.40%)
Feb 23, 2006 38.67 38.69 38.28 38.45 997,396 -0.21(-0.55%)
Feb 22, 2006 37.95 38.75 37.95 38.67 1,308,597 +0.86(+2.28%)
Feb 21, 2006 38.05 38.10 37.74 37.80 935,993 -0.20(-0.53%)
Feb 17, 2006 38.15 38.18 37.75 38.01 1,181,458 -0.17(-0.44%)
Feb 16, 2006 37.80 38.20 37.63 38.17 1,032,207 +0.37(+0.99%)
Feb 15, 2006 37.75 38.20 37.56 37.80 977,377 -0.03(-0.09%)
Feb 14, 2006 37.01 38.07 37.00 37.83 1,570,795 +0.75(+2.02%)
Feb 13, 2006 36.99 37.28 36.95 37.08 1,036,838 -0.04(-0.11%)
Feb 10, 2006 37.12 37.25 36.89 37.12 1,260,192 -0.05(-0.14%)
Feb 09, 2006 37.03 37.50 36.84 37.18 1,668,503 +0.14(+0.38%)
Feb 08, 2006 36.93 37.07 36.54 37.03 937,188 +0.39(+1.06%)
Feb 07, 2006 36.75 36.86 36.49 36.65 1,367,909 -0.19(-0.51%)
Feb 06, 2006 36.79 36.87 36.67 36.83 730,418 +0.00(+0.00%)
Feb 03, 2006 36.73 37.15 36.60 36.83 971,401 -0.13(-0.36%)
Feb 02, 2006 37.17 37.17 36.83 36.97 1,070,304 -0.03(-0.07%)
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.