Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 45.38 46.07 45.20 45.94 6,098,557 +0.28(+0.60%)
Jan 31, 2006 45.45 45.98 45.17 45.67 8,471,962 +0.06(+0.14%)
Jan 30, 2006 45.76 46.04 45.46 45.60 5,517,871 +0.00(+0.00%)
Jan 27, 2006 45.48 45.98 45.45 45.60 6,074,661 -0.03(-0.07%)
Jan 26, 2006 45.83 46.09 45.21 45.63 8,009,325 -0.19(-0.41%)
Jan 25, 2006 45.98 46.34 45.67 45.82 11,908,763 -0.75(-1.62%)
Jan 24, 2006 46.46 47.45 46.27 46.58 8,779,909 -0.94(-1.98%)
Jan 23, 2006 47.39 47.85 46.96 47.52 4,705,229 +0.29(+0.61%)
Jan 20, 2006 48.28 48.28 47.19 47.23 5,236,051 -1.05(-2.17%)
Jan 19, 2006 48.45 48.57 48.15 48.28 2,878,896 -0.17(-0.35%)
Jan 18, 2006 48.33 48.51 48.03 48.45 2,928,760 +0.06(+0.12%)
Jan 17, 2006 48.40 48.72 48.33 48.39 3,303,139 -0.26(-0.53%)
Jan 13, 2006 48.30 49.09 48.30 48.65 3,067,201 -0.13(-0.26%)
Jan 12, 2006 49.09 49.11 48.46 48.77 3,379,130 -0.42(-0.85%)
Jan 11, 2006 49.24 49.38 48.86 49.19 3,045,535 -0.10(-0.20%)
Jan 10, 2006 49.59 49.59 49.01 49.29 3,058,598 -0.31(-0.62%)
Jan 09, 2006 49.27 50.11 49.25 49.60 2,940,230 +0.24(+0.50%)
Jan 06, 2006 49.36 49.53 48.74 49.36 3,950,098 +0.40(+0.82%)
Jan 05, 2006 49.22 49.37 48.68 48.95 4,029,754 -0.45(-0.91%)
Jan 04, 2006 49.90 49.90 49.12 49.41 4,075,157 -0.25(-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.