Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.15 29.86 28.84 29.58 255,695 +0.00(+0.00%)
Apr 27, 2006 32.49 32.49 29.18 29.58 1,035,520 -4.42(-13.00%)
Apr 26, 2006 33.46 34.63 33.46 34.00 208,593 +0.46(+1.37%)
Apr 25, 2006 33.75 35.54 33.34 33.54 419,895 -0.02(-0.06%)
Apr 24, 2006 33.16 33.71 33.10 33.56 248,565 +0.22(+0.65%)
Apr 21, 2006 32.62 33.67 32.25 33.34 143,634 +0.60(+1.83%)
Apr 20, 2006 33.41 33.55 32.30 32.74 165,730 -0.85(-2.54%)
Apr 19, 2006 33.68 33.72 32.64 33.59 163,149 +0.25(+0.76%)
Apr 18, 2006 32.28 33.79 32.21 33.34 282,391 +0.95(+2.93%)
Apr 17, 2006 31.27 32.73 30.83 32.39 227,053 +1.12(+3.57%)
Apr 13, 2006 31.07 31.63 30.56 31.27 120,506 +0.27(+0.88%)
Apr 12, 2006 30.67 31.32 30.35 31.00 191,041 +0.33(+1.07%)
Apr 11, 2006 30.97 31.48 30.58 30.67 202,710 -0.33(-1.06%)
Apr 10, 2006 30.60 31.80 30.57 31.00 292,595 +0.74(+2.45%)
Apr 07, 2006 30.94 31.05 29.88 30.26 248,607 -0.49(-1.59%)
Apr 06, 2006 29.53 30.92 29.36 30.75 314,022 +1.30(+4.40%)
Apr 05, 2006 30.13 30.45 29.11 29.45 245,887 -0.72(-2.39%)
Apr 04, 2006 30.01 30.50 28.87 30.18 425,157 +1.16(+4.01%)
Apr 03, 2006 27.96 29.43 27.72 29.01 194,282 +0.69(+2.42%)
Mar 31, 2006 28.89 29.05 28.00 28.33 230,218 -0.43(-1.50%)
Mar 30, 2006 29.05 29.40 28.55 28.76 236,503 -0.29(-1.00%)
Mar 29, 2006 27.75 29.60 27.42 29.05 311,805 +1.65(+6.03%)
Mar 28, 2006 27.26 27.94 27.08 27.40 204,034 +0.18(+0.66%)
Mar 27, 2006 27.31 27.69 27.07 27.22 345,077 +0.34(+1.26%)
Mar 24, 2006 26.38 27.41 26.14 26.88 169,352 +0.63(+2.40%)
Mar 23, 2006 25.88 26.37 25.68 26.25 87,895 +0.41(+1.60%)
Mar 22, 2006 25.09 25.95 24.81 25.84 155,121 +0.73(+2.92%)
Mar 21, 2006 25.31 26.00 25.00 25.11 135,135 -0.11(-0.45%)
Mar 20, 2006 25.62 25.73 24.55 25.22 109,145 -0.14(-0.56%)
Mar 17, 2006 25.29 25.36 24.92 25.36 274,458 +0.03(+0.11%)
Mar 16, 2006 25.34 25.34 24.99 25.33 88,657 +0.10(+0.41%)
Mar 15, 2006 24.54 25.37 24.41 25.23 146,068 +0.83(+3.38%)
Mar 14, 2006 24.53 24.69 24.16 24.40 110,088 -0.01(-0.04%)
Mar 13, 2006 24.89 24.89 24.33 24.41 86,395 -0.46(-1.85%)
Mar 10, 2006 24.67 25.34 24.23 24.87 111,013 +0.83(+3.43%)
Mar 09, 2006 24.15 25.06 23.97 24.05 138,083 -0.30(-1.21%)
Mar 08, 2006 23.62 24.64 23.42 24.34 218,963 +0.60(+2.51%)
Mar 07, 2006 25.19 25.19 23.10 23.75 303,918 -1.49(-5.91%)
Mar 06, 2006 25.25 25.46 24.60 25.24 160,834 -0.10(-0.41%)
Mar 03, 2006 25.95 26.76 25.00 25.34 252,620 +0.00(+0.00%)
Mar 02, 2006 25.25 25.50 25.03 25.34 441,739 +0.09(+0.37%)
Mar 01, 2006 24.78 25.39 24.76 25.25 233,692 +0.51(+2.05%)
Feb 28, 2006 25.66 25.61 24.19 24.74 146,712 -0.92(-3.58%)
Feb 27, 2006 25.49 25.91 25.06 25.66 112,774 +0.18(+0.70%)
Feb 24, 2006 26.01 26.04 24.87 25.48 198,739 -0.56(-2.16%)
Feb 23, 2006 26.42 27.14 25.45 26.05 249,916 -0.12(-0.47%)
Feb 22, 2006 25.67 26.28 25.06 26.17 202,898 +0.51(+1.97%)
Feb 21, 2006 26.50 26.87 24.92 25.66 344,666 -0.86(-3.26%)
Feb 17, 2006 27.44 27.47 26.31 26.53 303,971 -0.83(-3.02%)
Feb 16, 2006 24.87 27.74 24.87 27.35 295,221 +1.84(+7.21%)
Feb 15, 2006 27.73 27.73 24.69 25.51 369,895 -2.04(-7.39%)
Feb 14, 2006 26.76 28.21 26.76 27.55 204,893 +0.74(+2.77%)
Feb 13, 2006 26.94 26.94 25.94 26.81 249,843 -0.30(-1.11%)
Feb 10, 2006 27.40 27.42 25.91 27.11 229,295 -0.21(-0.76%)
Feb 09, 2006 27.67 28.32 26.96 27.31 172,945 -0.22(-0.78%)
Feb 08, 2006 27.76 28.11 25.84 27.53 189,383 -0.26(-0.95%)
Feb 07, 2006 28.98 29.10 27.32 27.79 185,723 -1.43(-4.88%)
Feb 06, 2006 29.55 29.55 27.50 29.22 317,191 -0.05(-0.16%)
Feb 03, 2006 28.42 29.97 28.19 29.27 123,573 +0.63(+2.20%)
Feb 02, 2006 29.38 30.02 28.07 28.64 185,375 -0.24(-0.84%)
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.