Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.93 21.93 20.80 21.41 1,170,261 +0.51(+2.44%)
Apr 27, 2006 22.54 22.65 20.77 20.90 2,736,209 -3.24(-13.42%)
Apr 26, 2006 23.84 24.27 23.84 24.14 867,356 +0.25(+1.04%)
Apr 25, 2006 23.54 24.09 23.29 23.89 650,639 +0.47(+2.01%)
Apr 24, 2006 23.80 23.81 23.04 23.42 453,152 -0.32(-1.35%)
Apr 21, 2006 24.19 24.19 23.54 23.74 336,123 -0.24(-1.01%)
Apr 20, 2006 24.25 24.28 23.68 23.98 355,082 -0.22(-0.89%)
Apr 19, 2006 24.02 24.23 23.68 24.20 538,668 -0.05(-0.22%)
Apr 18, 2006 23.41 24.29 23.32 24.25 266,136 +0.92(+3.96%)
Apr 17, 2006 23.85 24.11 23.02 23.33 310,654 -0.44(-1.85%)
Apr 13, 2006 23.26 23.94 23.26 23.77 361,580 +0.39(+1.68%)
Apr 12, 2006 23.36 23.56 23.19 23.37 329,022 +0.01(+0.06%)
Apr 11, 2006 23.55 23.70 23.25 23.36 307,234 -0.01(-0.06%)
Apr 10, 2006 24.00 24.00 23.20 23.37 694,809 -0.69(-2.88%)
Apr 07, 2006 24.74 24.74 23.85 24.07 855,424 -0.53(-2.16%)
Apr 06, 2006 24.53 25.04 24.38 24.60 839,768 -0.44(-1.75%)
Apr 05, 2006 24.66 25.17 24.50 25.04 763,476 +0.48(+1.97%)
Apr 04, 2006 24.35 24.58 23.98 24.55 655,749 +0.01(+0.03%)
Apr 03, 2006 24.26 24.79 24.11 24.55 626,801 +0.26(+1.08%)
Mar 31, 2006 24.22 24.59 24.09 24.28 1,137,877 -0.03(-0.11%)
Mar 30, 2006 23.62 24.37 23.45 24.31 887,780 +0.79(+3.37%)
Mar 29, 2006 22.52 23.63 22.37 23.52 691,609 +1.11(+4.97%)
Mar 28, 2006 22.34 22.59 22.22 22.41 592,949 +0.14(+0.65%)
Mar 27, 2006 22.16 22.27 22.06 22.26 237,705 +0.16(+0.74%)
Mar 24, 2006 21.86 22.12 21.75 22.10 245,567 +0.32(+1.47%)
Mar 23, 2006 21.57 22.02 21.50 21.78 398,286 +0.19(+0.88%)
Mar 22, 2006 21.76 21.82 21.48 21.59 505,840 -0.24(-1.11%)
Mar 21, 2006 21.81 22.39 21.61 21.83 444,410 +0.05(+0.24%)
Mar 20, 2006 21.84 21.91 21.68 21.78 462,451 +0.00(+0.00%)
Mar 17, 2006 21.72 21.92 21.50 21.78 743,667 +0.17(+0.79%)
Mar 16, 2006 22.24 22.26 21.50 21.61 518,662 -0.50(-2.25%)
Mar 15, 2006 22.25 22.28 21.81 22.10 216,260 +0.01(+0.06%)
Mar 14, 2006 21.52 22.21 21.50 22.09 287,621 +0.48(+2.24%)
Mar 13, 2006 21.61 21.89 21.49 21.61 473,862 +0.15(+0.70%)
Mar 10, 2006 21.70 21.74 21.17 21.46 613,207 -0.14(-0.67%)
Mar 09, 2006 21.60 22.24 21.48 21.60 414,559 +0.08(+0.36%)
Mar 08, 2006 21.47 21.62 21.01 21.52 461,408 +0.19(+0.89%)
Mar 07, 2006 21.88 21.88 21.12 21.33 596,685 -0.65(-2.95%)
Mar 06, 2006 22.52 22.66 21.73 21.98 434,503 -0.60(-2.67%)
Mar 03, 2006 22.65 23.03 22.48 22.58 572,040 -0.18(-0.78%)
Mar 02, 2006 22.92 22.97 22.54 22.76 354,135 -0.29(-1.25%)
Mar 01, 2006 22.39 23.20 22.34 23.05 426,383 +0.71(+3.19%)
Feb 28, 2006 22.48 22.57 22.18 22.33 338,167 -0.15(-0.67%)
Feb 27, 2006 22.61 22.86 22.37 22.48 280,158 -0.16(-0.69%)
Feb 24, 2006 22.29 22.64 22.29 22.64 284,393 +0.34(+1.53%)
Feb 23, 2006 22.39 22.70 22.24 22.30 297,828 -0.22(-0.99%)
Feb 22, 2006 22.37 22.63 22.17 22.52 312,439 +0.29(+1.32%)
Feb 21, 2006 22.43 22.50 22.05 22.23 320,807 -0.14(-0.61%)
Feb 17, 2006 22.81 22.81 22.25 22.37 387,338 -0.38(-1.67%)
Feb 16, 2006 22.48 22.80 22.48 22.75 433,424 +0.39(+1.73%)
Feb 15, 2006 22.20 22.52 22.12 22.36 640,935 +0.36(+1.64%)
Feb 14, 2006 21.44 22.21 21.28 22.00 531,864 +0.67(+3.13%)
Feb 13, 2006 21.59 21.66 21.21 21.33 403,757 -0.28(-1.30%)
Feb 10, 2006 21.40 21.72 21.20 21.61 479,220 +0.15(+0.70%)
Feb 09, 2006 21.88 22.22 21.45 21.46 608,355 -0.58(-2.61%)
Feb 08, 2006 21.31 22.15 21.27 22.04 625,176 +0.81(+3.82%)
Feb 07, 2006 21.47 21.87 21.19 21.23 471,033 -0.33(-1.52%)
Feb 06, 2006 21.29 21.62 21.29 21.55 406,888 +0.27(+1.29%)
Feb 03, 2006 21.11 21.67 21.10 21.28 409,350 -0.01(-0.03%)
Feb 02, 2006 21.32 21.99 21.01 21.29 689,733 -0.15(-0.70%)
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.