Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 53.35 53.68 53.32 53.62 4,023,859 +0.13(+0.23%)
Apr 27, 2006 53.35 53.78 53.04 53.50 4,765,449 -0.18(-0.34%)
Apr 26, 2006 53.25 53.76 53.10 53.68 4,308,706 +0.45(+0.84%)
Apr 25, 2006 53.35 53.67 52.98 53.24 6,301,997 -0.41(-0.76%)
Apr 24, 2006 52.73 53.92 52.73 53.64 6,951,823 +0.25(+0.47%)
Apr 21, 2006 52.73 53.67 52.67 53.39 14,765,197 +1.54(+2.98%)
Apr 20, 2006 51.38 52.08 51.08 51.85 6,820,870 +0.45(+0.88%)
Apr 19, 2006 51.28 51.72 51.26 51.40 4,655,843 +0.18(+0.36%)
Apr 18, 2006 50.44 51.60 50.43 51.21 6,969,188 +0.83(+1.66%)
Apr 17, 2006 50.56 50.66 49.78 50.38 4,974,464 -0.45(-0.88%)
Apr 13, 2006 50.91 51.18 50.58 50.83 2,857,867 -0.08(-0.16%)
Apr 12, 2006 50.20 51.08 50.20 50.91 3,913,935 +0.19(+0.38%)
Apr 11, 2006 50.32 50.92 50.32 50.71 4,447,306 -0.12(-0.23%)
Apr 10, 2006 50.29 51.08 50.29 50.83 4,085,034 -0.03(-0.06%)
Apr 07, 2006 51.00 51.52 50.72 50.86 6,544,307 -0.22(-0.43%)
Apr 06, 2006 50.06 51.48 49.93 51.08 16,681,541 +2.46(+5.06%)
Apr 05, 2006 48.89 48.90 48.21 48.62 4,435,676 +0.29(+0.60%)
Apr 04, 2006 48.58 48.95 48.03 48.33 5,790,292 +0.73(+1.53%)
Apr 03, 2006 47.69 48.45 47.55 47.61 5,730,073 +0.09(+0.20%)
Mar 31, 2006 48.03 48.26 47.46 47.51 4,979,721 -0.52(-1.08%)
Mar 30, 2006 48.69 48.72 47.71 48.03 5,356,968 -0.65(-1.34%)
Mar 29, 2006 48.84 49.43 48.68 48.68 8,383,863 +0.79(+1.65%)
Mar 28, 2006 48.23 48.46 47.80 47.89 5,593,384 -0.34(-0.70%)
Mar 27, 2006 48.15 48.48 48.03 48.23 4,448,740 +0.03(+0.05%)
Mar 24, 2006 48.11 48.37 47.94 48.21 5,447,456 +0.02(+0.04%)
Mar 23, 2006 48.13 48.31 47.71 48.19 5,525,996 +0.44(+0.92%)
Mar 22, 2006 46.93 47.80 46.93 47.75 4,707,141 +0.72(+1.52%)
Mar 21, 2006 47.20 47.29 46.85 47.03 5,094,265 -0.04(-0.09%)
Mar 20, 2006 46.98 47.20 46.80 47.08 2,785,859 +0.13(+0.28%)
Mar 17, 2006 47.27 47.36 46.92 46.95 6,451,270 -0.06(-0.13%)
Mar 16, 2006 46.76 47.37 46.63 47.01 6,911,199 +0.56(+1.20%)
Mar 15, 2006 46.00 46.60 45.83 46.45 4,561,850 +0.30(+0.64%)
Mar 14, 2006 45.31 46.29 45.31 46.16 4,188,267 +0.90(+2.00%)
Mar 13, 2006 45.51 45.52 45.12 45.25 3,182,382 -0.14(-0.32%)
Mar 10, 2006 45.13 45.70 45.12 45.40 2,919,679 +0.33(+0.72%)
Mar 09, 2006 45.53 45.67 45.05 45.07 3,423,259 -0.36(-0.80%)
Mar 08, 2006 45.51 45.87 45.23 45.43 3,974,314 +0.07(+0.15%)
Mar 07, 2006 45.07 45.41 44.77 45.36 4,707,300 +0.23(+0.50%)
Mar 06, 2006 45.48 45.70 44.91 45.14 4,915,678 -0.61(-1.33%)
Mar 03, 2006 45.85 46.00 45.61 45.75 4,927,786 -0.11(-0.23%)
Mar 02, 2006 46.22 46.32 45.82 45.85 4,233,034 -0.39(-0.84%)
Mar 01, 2006 46.57 46.57 46.14 46.24 3,244,832 +0.05(+0.11%)
Feb 28, 2006 46.26 46.50 45.90 46.19 4,293,890 -0.06(-0.14%)
Feb 27, 2006 46.45 46.86 46.26 46.26 4,419,745 -0.14(-0.30%)
Feb 24, 2006 46.41 46.55 45.90 46.39 3,076,441 +0.16(+0.35%)
Feb 23, 2006 45.89 46.50 45.82 46.23 4,293,094 +0.42(+0.92%)
Feb 22, 2006 45.94 46.29 45.81 45.81 4,260,116 -0.14(-0.30%)
Feb 21, 2006 46.24 46.51 45.73 45.95 5,904,517 -0.36(-0.77%)
Feb 17, 2006 45.92 46.54 45.87 46.31 3,725,630 +0.45(+0.99%)
Feb 16, 2006 45.95 46.04 45.51 45.85 4,656,640 -0.05(-0.11%)
Feb 15, 2006 46.27 46.56 45.88 45.90 4,258,205 -0.36(-0.77%)
Feb 14, 2006 46.14 46.53 46.08 46.26 6,148,421 +0.50(+1.08%)
Feb 13, 2006 45.63 46.09 45.60 45.77 3,696,476 +0.19(+0.41%)
Feb 10, 2006 45.38 45.82 44.88 45.58 4,671,615 +0.31(+0.68%)
Feb 09, 2006 44.79 45.75 44.72 45.27 6,050,764 +0.70(+1.58%)
Feb 08, 2006 44.35 44.74 44.13 44.57 4,534,130 +0.22(+0.50%)
Feb 07, 2006 44.67 44.75 44.30 44.35 4,991,510 -0.33(-0.73%)
Feb 06, 2006 44.57 44.76 44.56 44.67 4,064,802 +0.04(+0.10%)
Feb 03, 2006 45.04 45.25 44.57 44.63 5,190,807 -0.66(-1.46%)
Feb 02, 2006 45.92 46.25 45.23 45.29 5,109,240 -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.