Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 53.37 53.69 53.33 53.64 4,022,569 +0.13(+0.23%)
Apr 27, 2006 53.37 53.80 53.06 53.52 4,763,921 -0.18(-0.34%)
Apr 26, 2006 53.27 53.78 53.12 53.70 4,307,324 +0.45(+0.84%)
Apr 25, 2006 53.37 53.69 53.00 53.25 6,299,976 -0.41(-0.76%)
Apr 24, 2006 52.75 53.94 52.74 53.66 6,949,594 +0.25(+0.47%)
Apr 21, 2006 52.74 53.69 52.69 53.41 14,760,462 +1.54(+2.98%)
Apr 20, 2006 51.39 52.10 51.09 51.87 6,818,683 +0.45(+0.88%)
Apr 19, 2006 51.29 51.73 51.27 51.41 4,654,350 +0.18(+0.36%)
Apr 18, 2006 50.46 51.61 50.45 51.23 6,966,953 +0.84(+1.66%)
Apr 17, 2006 50.58 50.68 49.80 50.40 4,972,869 -0.45(-0.88%)
Apr 13, 2006 50.92 51.20 50.60 50.84 2,856,951 -0.08(-0.16%)
Apr 12, 2006 50.22 51.09 50.22 50.92 3,912,680 +0.19(+0.38%)
Apr 11, 2006 50.34 50.94 50.34 50.73 4,445,880 -0.12(-0.23%)
Apr 10, 2006 50.30 51.09 50.30 50.85 4,083,724 -0.03(-0.06%)
Apr 07, 2006 51.02 51.54 50.74 50.88 6,542,209 -0.22(-0.43%)
Apr 06, 2006 50.08 51.49 49.94 51.10 16,676,192 +2.46(+5.06%)
Apr 05, 2006 48.91 48.91 48.22 48.64 4,434,254 +0.29(+0.60%)
Apr 04, 2006 48.60 48.97 48.05 48.35 5,788,435 +0.73(+1.53%)
Apr 03, 2006 47.70 48.47 47.57 47.62 5,728,235 +0.09(+0.20%)
Mar 31, 2006 48.05 48.27 47.48 47.53 4,978,124 -0.52(-1.08%)
Mar 30, 2006 48.71 48.74 47.72 48.05 5,355,250 -0.65(-1.34%)
Mar 29, 2006 48.86 49.44 48.70 48.70 8,381,175 +0.79(+1.65%)
Mar 28, 2006 48.25 48.47 47.82 47.91 5,591,591 -0.34(-0.70%)
Mar 27, 2006 48.16 48.49 48.04 48.25 4,447,313 +0.03(+0.05%)
Mar 24, 2006 48.13 48.39 47.96 48.22 5,445,709 +0.02(+0.04%)
Mar 23, 2006 48.15 48.32 47.73 48.20 5,524,224 +0.44(+0.92%)
Mar 22, 2006 46.94 47.82 46.94 47.76 4,705,632 +0.72(+1.52%)
Mar 21, 2006 47.22 47.31 46.86 47.05 5,092,632 -0.04(-0.09%)
Mar 20, 2006 46.99 47.21 46.81 47.09 2,784,965 +0.13(+0.28%)
Mar 17, 2006 47.28 47.38 46.94 46.96 6,449,202 -0.06(-0.13%)
Mar 16, 2006 46.77 47.38 46.65 47.02 6,908,983 +0.56(+1.20%)
Mar 15, 2006 46.01 46.62 45.84 46.47 4,560,387 +0.30(+0.64%)
Mar 14, 2006 45.32 46.31 45.32 46.17 4,186,924 +0.90(+2.00%)
Mar 13, 2006 45.52 45.54 45.13 45.27 3,181,362 -0.14(-0.32%)
Mar 10, 2006 45.15 45.71 45.13 45.41 2,918,743 +0.33(+0.72%)
Mar 09, 2006 45.54 45.69 45.06 45.08 3,422,162 -0.36(-0.80%)
Mar 08, 2006 45.53 45.88 45.24 45.45 3,973,039 +0.07(+0.15%)
Mar 07, 2006 45.08 45.42 44.79 45.38 4,705,791 +0.23(+0.50%)
Mar 06, 2006 45.50 45.71 44.92 45.15 4,914,102 -0.61(-1.33%)
Mar 03, 2006 45.87 46.02 45.62 45.76 4,926,206 -0.11(-0.23%)
Mar 02, 2006 46.24 46.34 45.83 45.87 4,231,676 -0.39(-0.84%)
Mar 01, 2006 46.58 46.58 46.16 46.26 3,243,791 +0.05(+0.11%)
Feb 28, 2006 46.27 46.52 45.91 46.21 4,292,513 -0.06(-0.14%)
Feb 27, 2006 46.47 46.88 46.27 46.27 4,418,328 -0.14(-0.30%)
Feb 24, 2006 46.43 46.57 45.92 46.41 3,075,454 +0.16(+0.35%)
Feb 23, 2006 45.90 46.52 45.84 46.25 4,291,717 +0.42(+0.92%)
Feb 22, 2006 45.96 46.30 45.82 45.82 4,258,750 -0.14(-0.30%)
Feb 21, 2006 46.26 46.53 45.74 45.96 5,902,624 -0.36(-0.77%)
Feb 17, 2006 45.93 46.56 45.89 46.32 3,724,436 +0.45(+0.99%)
Feb 16, 2006 45.96 46.06 45.52 45.87 4,655,147 -0.05(-0.11%)
Feb 15, 2006 46.28 46.58 45.89 45.92 4,256,839 -0.36(-0.77%)
Feb 14, 2006 46.15 46.54 46.09 46.28 6,146,450 +0.50(+1.08%)
Feb 13, 2006 45.64 46.10 45.61 45.78 3,695,291 +0.19(+0.41%)
Feb 10, 2006 45.39 45.83 44.90 45.59 4,670,117 +0.31(+0.68%)
Feb 09, 2006 44.81 45.76 44.74 45.28 6,048,824 +0.70(+1.58%)
Feb 08, 2006 44.36 44.76 44.14 44.58 4,532,676 +0.22(+0.50%)
Feb 07, 2006 44.68 44.76 44.31 44.36 4,989,909 -0.33(-0.73%)
Feb 06, 2006 44.58 44.77 44.58 44.69 4,063,498 +0.04(+0.10%)
Feb 03, 2006 45.05 45.27 44.58 44.64 5,189,143 -0.66(-1.46%)
Feb 02, 2006 45.94 46.26 45.24 45.30 5,107,602 -0.65(-1.42%)
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.