Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2006 | 58.95 | 58.95 | 58.95 | 58.95 | 0 | +1.31(+2.26%) |
| Apr 27, 2006 | 57.65 | 58.54 | 57.65 | 57.65 | 17,974 | -1.42(-2.41%) |
| Apr 26, 2006 | 59.07 | 59.92 | 58.58 | 59.07 | 2,343 | -2.92(-4.72%) |
| Apr 25, 2006 | 62.00 | 60.30 | 58.33 | 62.00 | 11,588 | +0.00(+0.00%) |
| Apr 24, 2006 | 62.00 | 61.74 | 59.44 | 62.00 | 10,211 | +0.00(+0.00%) |
| Apr 21, 2006 | 62.00 | 62.40 | 61.97 | 62.00 | 11,113 | -0.00(-0.00%) |
| Apr 20, 2006 | 64.59 | 64.36 | 61.85 | 62.00 | 2,078 | -2.59(-4.02%) |
| Apr 19, 2006 | 65.66 | 65.84 | 64.50 | 64.59 | 6,969 | -1.07(-1.63%) |
| Apr 18, 2006 | 65.66 | 66.12 | 64.86 | 65.66 | 16,119 | +0.07(+0.10%) |
| Apr 17, 2006 | 65.59 | 65.69 | 64.91 | 65.59 | 5,832 | +1.56(+2.43%) |
| Apr 13, 2006 | 63.41 | 64.05 | 62.95 | 64.04 | 5,854 | +0.63(+0.99%) |
| Apr 12, 2006 | 64.25 | 64.59 | 63.14 | 63.41 | 9,181 | -0.84(-1.31%) |
| Apr 11, 2006 | 64.25 | 65.68 | 62.23 | 64.25 | 5,446 | -0.70(-1.07%) |
| Apr 10, 2006 | 64.95 | 64.95 | 64.00 | 64.95 | 2,350 | +1.82(+2.88%) |
| Apr 07, 2006 | 63.13 | 63.40 | 62.96 | 63.13 | 1,260 | +0.50(+0.80%) |
| Apr 06, 2006 | 62.63 | 62.63 | 62.63 | 62.63 | 100 | +0.66(+1.06%) |
| Apr 05, 2006 | 61.97 | 62.12 | 61.56 | 61.97 | 1,775 | +0.70(+1.13%) |
| Apr 04, 2006 | 61.27 | 61.27 | 61.27 | 61.27 | 459 | +0.84(+1.39%) |
| Apr 03, 2006 | 60.44 | 60.44 | 60.44 | 60.44 | 0 | +0.00(+0.00%) |
| Mar 31, 2006 | 60.44 | 60.60 | 60.44 | 60.44 | 401 | -1.47(-2.38%) |
| Mar 30, 2006 | 61.91 | 61.91 | 61.86 | 61.91 | 200 | +1.32(+2.18%) |
| Mar 29, 2006 | 60.59 | 60.59 | 59.59 | 60.59 | 600 | +0.30(+0.50%) |
| Mar 28, 2006 | 61.81 | 60.61 | 60.29 | 60.29 | 1,213 | -1.52(-2.46%) |
| Mar 27, 2006 | 61.81 | 61.81 | 61.81 | 61.81 | 0 | +0.00(+0.00%) |
| Mar 24, 2006 | 60.17 | 61.81 | 60.80 | 61.81 | 3,200 | +0.57(+0.93%) |
| Mar 21, 2006 | 61.24 | 61.24 | 60.69 | 61.24 | 1,900 | -0.61(-0.99%) |
| Mar 20, 2006 | 61.85 | 61.85 | 61.58 | 61.85 | 600 | -1.04(-1.65%) |
| Mar 17, 2006 | 62.89 | 62.89 | 62.89 | 62.89 | 0 | +0.00(+0.00%) |
| Mar 16, 2006 | 62.89 | 62.89 | 61.81 | 62.89 | 16,350 | +0.78(+1.26%) |
| Mar 15, 2006 | 61.43 | 62.11 | 61.66 | 62.11 | 17,784 | +0.68(+1.11%) |
| Mar 14, 2006 | 61.43 | 61.43 | 61.43 | 61.43 | 0 | +0.00(+0.00%) |
| Mar 13, 2006 | 61.43 | 61.71 | 61.43 | 61.43 | 600 | -0.21(-0.34%) |
| Mar 10, 2006 | 61.63 | 61.78 | 61.63 | 61.63 | 5,069 | +0.63(+1.03%) |
| Mar 09, 2006 | 61.01 | 61.01 | 61.01 | 61.01 | 600 | -0.01(-0.02%) |
| Mar 08, 2006 | 61.02 | 61.02 | 59.91 | 61.02 | 400 | -0.91(-1.47%) |
| Mar 07, 2006 | 61.93 | 61.93 | 61.93 | 61.93 | 423 | -1.17(-1.86%) |
| Mar 06, 2006 | 63.10 | 63.10 | 63.10 | 63.10 | 0 | +0.00(+0.00%) |
| Mar 03, 2006 | 63.10 | 63.32 | 62.66 | 63.10 | 3,950 | -0.04(-0.06%) |
| Mar 02, 2006 | 63.14 | 63.45 | 62.64 | 63.14 | 4,400 | +0.87(+1.40%) |
| Mar 01, 2006 | 62.27 | 62.27 | 61.02 | 62.27 | 775 | +1.35(+2.21%) |
| Feb 28, 2006 | 60.34 | 60.92 | 59.68 | 60.92 | 7,366 | +0.58(+0.96%) |
| Feb 27, 2006 | 60.34 | 60.36 | 60.13 | 60.34 | 864 | -0.97(-1.58%) |
| Feb 24, 2006 | 61.31 | 62.00 | 61.21 | 61.31 | 2,100 | +0.10(+0.16%) |
| Feb 23, 2006 | 61.21 | 61.21 | 61.21 | 61.21 | 150 | +0.14(+0.23%) |
| Feb 22, 2006 | 61.07 | 61.98 | 61.07 | 61.07 | 2,982 | -1.54(-2.45%) |
| Feb 21, 2006 | 62.61 | 62.61 | 61.65 | 62.61 | 1,822 | +5.31(+9.27%) |
| Feb 17, 2006 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | +0.00(+0.00%) |
| Feb 16, 2006 | 57.30 | 57.30 | 57.30 | 57.30 | 200 | -0.10(-0.17%) |
| Feb 15, 2006 | 57.39 | 57.79 | 57.39 | 57.39 | 258 | +0.73(+1.30%) |
| Feb 14, 2006 | 56.66 | 56.66 | 56.46 | 56.66 | 1,000 | -1.55(-2.66%) |
| Feb 13, 2006 | 58.21 | 58.21 | 57.91 | 58.21 | 3,500 | -0.20(-0.35%) |
| Feb 10, 2006 | 58.41 | 58.41 | 58.24 | 58.41 | 4,950 | -2.18(-3.59%) |
| Feb 09, 2006 | 60.59 | 62.02 | 60.59 | 60.59 | 14,662 | +0.10(+0.16%) |
| Feb 08, 2006 | 60.49 | 61.50 | 60.49 | 60.49 | 1,150 | -1.83(-2.94%) |
| Feb 07, 2006 | 64.70 | 62.61 | 62.32 | 62.32 | 400 | -2.38(-3.68%) |
| Feb 06, 2006 | 64.70 | 64.70 | 63.98 | 64.70 | 2,100 | +2.31(+3.70%) |
| Feb 03, 2006 | 62.39 | 62.45 | 61.16 | 62.39 | 3,800 | -0.01(-0.01%) |
| Feb 02, 2006 | 62.40 | 63.58 | 61.62 | 62.40 | 8,226 | -1.18(-1.86%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Europe wants affordable electric vehicles from China. But not at the cost of its own auto industry
- Oracle, Casey's General Stores rise; Vera Bradley, PetMed fall, Wednesday, 6/12/2024
- US widens sanctions on Russia to discourage countries such as China from doing business with Moscow
- Elon Musk drops lawsuit against ChatGPT-maker OpenAI without explanation
- Southwest Airlines CEO says he won't resign. A hedge fund is trying to get him fired
- From smart glasses to a rainbow rodeo, some Father's Day gift ideas for all kinds of dads
- US inflation cooled in May in a sign that price pressures may be easing
- Senators blast health regulators and law enforcement over illegal e-cigarettes
- Denmark recalls 3 spicy instant noodle soup brands from South Korea used in online food challenges
- Stock market today: Wall Street rallies with bitcoin and gold after inflation unexpectedly slows
Most Read
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.