Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 51.78 52.03 51.17 51.22 4,619,114 -0.56(-1.08%)
Mar 30, 2006 52.49 52.53 51.43 51.78 4,969,042 -0.70(-1.34%)
Mar 29, 2006 52.65 53.28 52.49 52.49 7,776,744 +0.85(+1.65%)
Mar 28, 2006 52.00 52.24 51.53 51.63 5,188,338 -0.37(-0.70%)
Mar 27, 2006 51.90 52.26 51.78 52.00 4,126,583 +0.03(+0.05%)
Mar 24, 2006 51.87 52.15 51.69 51.97 5,052,977 +0.02(+0.04%)
Mar 23, 2006 51.89 52.08 51.44 51.95 5,125,830 +0.47(+0.92%)
Mar 22, 2006 50.59 51.53 50.59 51.48 4,366,273 +0.77(+1.52%)
Mar 21, 2006 50.89 50.98 50.50 50.71 4,725,363 -0.05(-0.09%)
Mar 20, 2006 50.65 50.88 50.45 50.75 2,584,120 +0.14(+0.28%)
Mar 17, 2006 50.96 51.06 50.58 50.61 5,984,100 -0.07(-0.13%)
Mar 16, 2006 50.41 51.06 50.27 50.68 6,410,723 +0.60(+1.20%)
Mar 15, 2006 49.59 50.24 49.41 50.08 4,231,503 +0.32(+0.64%)
Mar 14, 2006 48.84 49.91 48.84 49.76 3,884,973 +0.97(+2.00%)
Mar 13, 2006 49.06 49.08 48.64 48.78 2,951,929 -0.16(-0.32%)
Mar 10, 2006 48.66 49.26 48.64 48.94 2,708,250 +0.35(+0.72%)
Mar 09, 2006 49.08 49.24 48.57 48.59 3,175,363 -0.39(-0.80%)
Mar 08, 2006 49.07 49.45 48.76 48.98 3,686,513 +0.07(+0.15%)
Mar 07, 2006 48.59 48.95 48.27 48.91 4,366,420 +0.24(+0.50%)
Mar 06, 2006 49.03 49.26 48.41 48.66 4,559,708 -0.66(-1.33%)
Mar 03, 2006 49.43 49.60 49.17 49.32 4,570,939 -0.12(-0.23%)
Mar 02, 2006 49.83 49.94 49.39 49.43 3,926,498 -0.42(-0.84%)
Mar 01, 2006 50.21 50.21 49.74 49.85 3,009,857 +0.05(+0.11%)
Feb 28, 2006 49.87 50.13 49.48 49.80 3,982,947 -0.07(-0.14%)
Feb 27, 2006 50.08 50.52 49.87 49.87 4,099,688 -0.15(-0.30%)
Feb 24, 2006 50.04 50.18 49.49 50.02 2,853,660 +0.18(+0.35%)
Feb 23, 2006 49.47 50.13 49.40 49.84 3,982,208 +0.45(+0.92%)
Feb 22, 2006 49.53 49.90 49.39 49.39 3,951,619 -0.15(-0.30%)
Feb 21, 2006 49.85 50.14 49.30 49.54 5,476,941 -0.39(-0.77%)
Feb 17, 2006 49.50 50.18 49.45 49.92 3,455,838 +0.49(+0.99%)
Feb 16, 2006 49.54 49.64 49.06 49.43 4,319,428 -0.05(-0.11%)
Feb 15, 2006 49.88 50.20 49.46 49.49 3,949,846 -0.39(-0.77%)
Feb 14, 2006 49.74 50.16 49.68 49.87 5,703,182 +0.53(+1.08%)
Feb 13, 2006 49.19 49.68 49.16 49.34 3,428,795 +0.20(+0.41%)
Feb 10, 2006 48.92 49.39 48.38 49.14 4,333,319 +0.33(+0.68%)
Feb 09, 2006 48.29 49.32 48.22 48.80 5,612,597 +0.76(+1.58%)
Feb 08, 2006 47.81 48.24 47.57 48.05 4,205,790 +0.24(+0.50%)
Feb 07, 2006 48.15 48.24 47.76 47.81 4,630,049 -0.35(-0.73%)
Feb 06, 2006 48.05 48.25 48.04 48.16 3,770,448 +0.05(+0.10%)
Feb 03, 2006 48.55 48.78 48.05 48.11 4,814,914 -0.71(-1.46%)
Feb 02, 2006 49.51 49.86 48.76 48.82 4,739,254 -0.70(-1.42%)
Feb 01, 2006 48.93 49.67 48.73 49.53 5,656,929 +0.30(+0.60%)
Jan 31, 2006 48.99 49.57 48.70 49.23 7,858,463 +0.07(+0.14%)
Jan 30, 2006 49.33 49.63 49.01 49.16 5,118,293 +0.00(+0.00%)
Jan 27, 2006 49.03 49.57 48.99 49.16 5,634,763 -0.03(-0.07%)
Jan 26, 2006 49.41 49.69 48.74 49.20 7,429,328 -0.20(-0.41%)
Jan 25, 2006 49.57 49.96 49.23 49.40 11,046,388 -0.81(-1.62%)
Jan 24, 2006 50.08 51.16 49.89 50.21 8,144,110 -1.02(-1.98%)
Jan 23, 2006 51.09 51.59 50.62 51.23 4,364,499 +0.31(+0.61%)
Jan 20, 2006 52.05 52.05 50.88 50.92 4,856,882 -1.13(-2.17%)
Jan 19, 2006 52.24 52.36 51.90 52.05 2,670,420 -0.18(-0.35%)
Jan 18, 2006 52.11 52.30 51.78 52.23 2,716,673 +0.06(+0.12%)
Jan 17, 2006 52.17 52.53 52.11 52.17 3,063,942 -0.28(-0.53%)
Jan 13, 2006 52.07 52.92 52.07 52.45 2,845,089 -0.14(-0.26%)
Jan 12, 2006 52.92 52.94 52.24 52.58 3,134,430 -0.45(-0.85%)
Jan 11, 2006 53.08 53.23 52.68 53.03 2,824,992 -0.11(-0.20%)
Jan 10, 2006 53.46 53.47 52.84 53.14 2,837,109 -0.33(-0.62%)
Jan 09, 2006 53.12 54.02 53.10 53.47 2,727,313 +0.26(+0.50%)
Jan 06, 2006 53.22 53.39 52.54 53.21 3,664,051 +0.43(+0.82%)
Jan 05, 2006 53.06 53.22 52.49 52.78 3,737,938 -0.49(-0.91%)
Jan 04, 2006 53.79 53.79 52.95 53.26 3,780,054 -0.27(-0.51%)
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.