Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.24 22.31 21.99 22.18 7,623,124 -0.07(-0.30%)
Apr 27, 2006 21.94 22.44 21.69 22.24 12,106,757 +0.31(+1.40%)
Apr 26, 2006 22.28 22.36 21.83 21.93 15,384,316 -0.56(-2.50%)
Apr 25, 2006 22.85 22.85 22.42 22.50 7,921,903 -0.36(-1.56%)
Apr 24, 2006 21.84 22.98 21.76 22.85 12,140,847 +0.91(+4.16%)
Apr 21, 2006 22.16 22.17 21.82 21.94 5,803,178 -0.09(-0.43%)
Apr 20, 2006 21.81 22.17 21.77 22.04 7,267,609 +0.22(+1.00%)
Apr 19, 2006 21.75 21.96 21.67 21.82 5,967,056 -0.01(-0.04%)
Apr 18, 2006 21.22 21.86 21.16 21.83 8,302,986 +0.61(+2.86%)
Apr 17, 2006 21.13 21.24 21.07 21.22 4,784,846 -0.02(-0.12%)
Apr 13, 2006 21.26 21.35 21.00 21.24 7,452,185 -0.01(-0.06%)
Apr 12, 2006 21.19 21.29 21.00 21.26 6,858,036 +0.09(+0.43%)
Apr 11, 2006 21.54 21.56 21.10 21.17 4,802,622 -0.27(-1.25%)
Apr 10, 2006 21.30 21.59 21.30 21.43 4,829,651 +0.10(+0.46%)
Apr 07, 2006 21.89 21.98 21.31 21.33 7,540,820 -0.56(-2.57%)
Apr 06, 2006 22.34 22.36 21.77 21.90 5,800,987 -0.39(-1.77%)
Apr 05, 2006 21.96 22.34 21.79 22.29 6,921,834 +0.33(+1.51%)
Apr 04, 2006 21.71 22.01 21.56 21.96 7,303,648 +0.30(+1.38%)
Apr 03, 2006 21.72 22.04 21.61 21.66 7,422,477 -0.07(-0.30%)
Mar 31, 2006 22.20 22.20 21.68 21.72 8,832,120 -0.12(-0.55%)
Mar 30, 2006 22.09 22.19 21.68 21.84 8,441,540 -0.40(-1.81%)
Mar 29, 2006 22.09 22.30 22.01 22.25 4,981,353 +0.21(+0.97%)
Mar 28, 2006 22.17 22.34 21.89 22.03 6,863,880 -0.13(-0.59%)
Mar 27, 2006 22.51 22.52 22.16 22.16 4,023,410 -0.34(-1.50%)
Mar 24, 2006 22.57 22.76 22.46 22.50 3,651,336 -0.11(-0.47%)
Mar 23, 2006 22.85 22.85 22.54 22.61 6,063,240 -0.12(-0.52%)
Mar 22, 2006 21.99 22.79 21.99 22.73 4,737,606 +0.29(+1.30%)
Mar 21, 2006 22.70 22.76 22.32 22.43 4,985,736 -0.34(-1.48%)
Mar 20, 2006 23.02 23.13 22.74 22.77 4,395,484 -0.18(-0.81%)
Mar 17, 2006 23.22 23.24 22.92 22.96 6,029,393 -0.19(-0.83%)
Mar 16, 2006 23.00 23.35 23.00 23.15 4,601,488 +0.12(+0.52%)
Mar 15, 2006 23.06 23.09 22.78 23.03 4,344,591 -0.05(-0.21%)
Mar 14, 2006 22.79 23.14 22.69 23.08 4,454,655 +0.32(+1.41%)
Mar 13, 2006 22.79 22.84 22.64 22.76 3,533,481 -0.02(-0.11%)
Mar 10, 2006 22.50 22.98 22.46 22.78 6,513,965 +0.33(+1.46%)
Mar 09, 2006 22.66 22.78 22.40 22.46 3,527,393 -0.18(-0.80%)
Mar 08, 2006 22.61 22.79 22.06 22.64 7,444,149 +0.09(+0.38%)
Mar 07, 2006 22.61 22.61 22.31 22.55 8,412,563 +0.02(+0.07%)
Mar 06, 2006 23.31 23.37 22.51 22.53 5,655,128 -0.88(-3.77%)
Mar 03, 2006 23.21 23.58 23.10 23.42 6,713,395 +0.21(+0.88%)
Mar 02, 2006 22.98 23.27 22.78 23.21 5,177,617 +0.03(+0.12%)
Mar 01, 2006 23.39 23.40 23.06 23.18 7,831,807 -0.27(-1.16%)
Feb 28, 2006 23.84 23.78 23.22 23.45 10,728,770 -0.39(-1.64%)
Feb 27, 2006 23.54 23.96 23.52 23.84 5,550,178 +0.39(+1.66%)
Feb 24, 2006 23.48 23.56 23.39 23.45 4,370,403 -0.05(-0.21%)
Feb 23, 2006 23.45 23.66 23.29 23.50 6,089,782 +0.05(+0.23%)
Feb 22, 2006 23.47 23.53 23.32 23.45 5,110,167 +0.18(+0.79%)
Feb 21, 2006 22.99 23.36 22.93 23.26 7,568,823 +0.29(+1.25%)
Feb 17, 2006 22.69 22.98 22.60 22.98 8,694,784 +0.19(+0.85%)
Feb 16, 2006 22.96 23.01 22.63 22.78 7,330,920 -0.22(-0.96%)
Feb 15, 2006 22.96 23.27 22.79 23.01 5,074,128 +0.00(+0.02%)
Feb 14, 2006 22.79 23.03 22.35 23.00 7,632,621 +0.17(+0.76%)
Feb 13, 2006 23.04 23.12 22.81 22.83 7,861,514 -0.35(-1.52%)
Feb 10, 2006 22.96 23.38 22.84 23.18 10,485,023 +0.39(+1.69%)
Feb 09, 2006 22.46 22.99 22.38 22.80 8,438,618 +0.30(+1.31%)
Feb 08, 2006 22.70 22.74 22.42 22.50 5,046,369 -0.25(-1.12%)
Feb 07, 2006 22.89 22.94 22.60 22.76 5,578,424 -0.26(-1.14%)
Feb 06, 2006 22.83 23.14 22.83 23.02 6,044,734 +0.03(+0.14%)
Feb 03, 2006 23.06 23.16 22.63 22.99 7,745,607 -0.07(-0.32%)
Feb 02, 2006 23.52 23.58 22.93 23.06 6,300,900 -0.44(-1.87%)
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.