Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.39 24.42 24.23 24.32 9,009,987 +0.11(+0.45%)
Apr 27, 2006 24.24 24.64 24.13 24.21 11,549,216 -0.49(-2.00%)
Apr 26, 2006 24.69 24.90 24.62 24.70 3,049,665 -0.01(-0.03%)
Apr 25, 2006 25.04 25.06 24.61 24.71 4,682,234 -0.17(-0.70%)
Apr 24, 2006 24.86 24.91 24.69 24.88 2,327,891 -0.09(-0.35%)
Apr 21, 2006 24.72 25.05 24.72 24.97 3,207,136 +0.25(+1.00%)
Apr 20, 2006 24.97 24.98 24.56 24.72 6,243,024 -0.23(-0.93%)
Apr 19, 2006 24.79 24.98 24.58 24.95 2,239,718 +0.17(+0.67%)
Apr 18, 2006 24.17 24.81 24.17 24.79 5,663,152 +0.66(+2.74%)
Apr 17, 2006 24.03 24.19 24.00 24.13 3,051,456 +0.21(+0.88%)
Apr 13, 2006 23.79 24.16 23.63 23.92 5,573,051 +0.12(+0.52%)
Apr 12, 2006 23.77 23.84 23.66 23.79 1,831,507 +0.16(+0.68%)
Apr 11, 2006 24.14 24.24 23.63 23.63 3,096,782 -0.17(-0.73%)
Apr 10, 2006 23.95 24.01 23.76 23.81 3,655,300 -0.01(-0.03%)
Apr 07, 2006 24.17 24.27 23.82 23.82 4,372,115 -0.37(-1.53%)
Apr 06, 2006 24.19 24.25 23.99 24.19 3,586,553 +0.05(+0.21%)
Apr 05, 2006 23.95 24.13 23.73 24.13 5,026,520 +0.33(+1.37%)
Apr 04, 2006 23.76 23.87 23.68 23.81 5,082,454 +0.04(+0.15%)
Apr 03, 2006 23.74 24.03 23.64 23.77 3,342,012 +0.29(+1.24%)
Mar 31, 2006 23.58 23.60 23.42 23.48 3,782,737 -0.23(-0.95%)
Mar 30, 2006 23.74 23.97 23.60 23.71 4,065,577 +0.09(+0.37%)
Mar 29, 2006 23.28 23.66 23.28 23.62 4,103,051 +0.39(+1.69%)
Mar 28, 2006 23.37 23.60 23.22 23.23 4,226,906 -0.20(-0.84%)
Mar 27, 2006 23.26 23.45 23.26 23.42 3,447,819 +0.16(+0.69%)
Mar 24, 2006 23.27 23.37 23.15 23.26 2,130,743 -0.01(-0.06%)
Mar 23, 2006 23.22 23.34 23.07 23.28 4,418,681 +0.07(+0.28%)
Mar 22, 2006 22.99 23.25 22.98 23.21 5,494,936 +0.24(+1.04%)
Mar 21, 2006 23.30 23.42 22.97 22.97 7,193,772 -0.34(-1.46%)
Mar 20, 2006 23.42 23.49 23.21 23.31 3,527,725 -0.05(-0.22%)
Mar 17, 2006 23.52 23.52 23.37 23.37 2,539,367 -0.15(-0.62%)
Mar 16, 2006 23.52 23.66 23.45 23.51 4,128,262 +0.04(+0.15%)
Mar 15, 2006 23.34 23.49 23.06 23.47 14,247,845 +0.28(+1.19%)
Mar 14, 2006 22.78 23.20 22.76 23.20 7,178,892 +0.42(+1.85%)
Mar 13, 2006 22.76 22.87 22.70 22.78 2,046,703 +0.05(+0.22%)
Mar 10, 2006 22.39 22.79 22.34 22.73 5,805,468 +0.40(+1.79%)
Mar 09, 2006 22.47 22.69 22.31 22.33 3,951,780 -0.04(-0.19%)
Mar 08, 2006 22.54 22.54 22.14 22.37 8,797,684 -0.14(-0.61%)
Mar 07, 2006 22.76 22.76 22.42 22.51 8,602,327 -0.24(-1.05%)
Mar 06, 2006 23.07 23.07 22.65 22.75 3,115,243 -0.29(-1.26%)
Mar 03, 2006 22.92 23.15 22.90 23.04 2,136,116 +0.01(+0.03%)
Mar 02, 2006 22.83 23.06 22.70 23.03 3,980,849 +0.14(+0.60%)
Mar 01, 2006 22.52 22.93 22.52 22.89 1,466,831 +0.35(+1.55%)
Feb 28, 2006 22.84 22.83 22.54 22.54 7,616,862 -0.29(-1.27%)
Feb 27, 2006 22.94 23.07 22.84 22.84 2,715,850 -0.19(-0.82%)
Feb 24, 2006 23.05 23.10 22.89 23.02 2,684,438 +0.07(+0.28%)
Feb 23, 2006 23.08 23.18 22.92 22.96 3,425,500 -0.12(-0.50%)
Feb 22, 2006 23.06 23.21 22.99 23.07 2,690,500 +0.09(+0.41%)
Feb 21, 2006 23.12 23.15 22.89 22.98 3,004,614 +0.01(+0.03%)
Feb 17, 2006 23.04 23.07 22.91 22.97 2,481,917 -0.02(-0.09%)
Feb 16, 2006 22.81 22.99 22.65 22.99 3,643,589 +0.30(+1.31%)
Feb 15, 2006 22.83 23.18 22.50 22.70 3,683,680 -0.10(-0.45%)
Feb 14, 2006 22.23 22.83 22.23 22.80 4,625,473 +0.60(+2.68%)
Feb 13, 2006 22.32 22.49 22.16 22.20 6,078,252 -0.22(-1.00%)
Feb 10, 2006 22.44 22.54 22.11 22.43 4,010,194 -0.04(-0.19%)
Feb 09, 2006 22.49 22.78 22.42 22.47 2,919,197 +0.07(+0.32%)
Feb 08, 2006 22.36 22.44 22.19 22.40 3,330,439 +0.04(+0.16%)
Feb 07, 2006 22.84 22.92 22.14 22.36 8,407,934 -0.60(-2.62%)
Feb 06, 2006 22.73 22.99 22.70 22.97 4,000,412 +0.41(+1.80%)
Feb 03, 2006 22.73 22.78 22.52 22.56 3,852,172 -0.20(-0.89%)
Feb 02, 2006 23.08 23.23 22.74 22.76 4,949,369 -0.34(-1.48%)
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.