Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.81 50.95 50.03 50.52 4,433,903 -0.05(-0.10%)
Mar 30, 2006 50.83 51.65 50.35 50.57 4,553,475 -0.01(-0.03%)
Mar 29, 2006 50.62 50.74 50.03 50.59 4,808,562 +0.42(+0.83%)
Mar 28, 2006 50.51 50.78 49.81 50.17 6,361,225 -0.34(-0.67%)
Mar 27, 2006 49.22 50.86 49.11 50.51 6,807,627 +1.37(+2.79%)
Mar 24, 2006 48.46 49.19 48.29 49.14 4,297,503 +0.63(+1.29%)
Mar 23, 2006 48.21 48.55 47.84 48.51 3,465,813 +0.46(+0.96%)
Mar 22, 2006 47.62 48.12 47.09 48.05 3,913,987 +0.43(+0.91%)
Mar 21, 2006 48.27 48.42 47.38 47.62 4,772,247 -0.82(-1.69%)
Mar 20, 2006 47.87 48.53 47.65 48.44 3,084,955 +0.52(+1.08%)
Mar 17, 2006 48.44 48.52 47.70 47.92 3,781,129 -0.39(-0.81%)
Mar 16, 2006 49.03 49.10 48.29 48.31 3,634,100 -0.52(-1.07%)
Mar 15, 2006 48.65 49.00 48.49 48.83 3,695,214 +0.23(+0.47%)
Mar 14, 2006 47.72 48.77 47.59 48.60 3,078,755 +0.74(+1.55%)
Mar 13, 2006 48.37 48.52 47.62 47.86 2,952,983 -0.51(-1.05%)
Mar 10, 2006 46.94 48.63 46.62 48.37 4,547,275 +1.33(+2.82%)
Mar 09, 2006 47.54 48.08 46.96 47.04 3,788,215 -0.35(-0.73%)
Mar 08, 2006 47.31 47.76 46.53 47.39 7,013,999 -0.37(-0.77%)
Mar 07, 2006 48.24 48.24 47.03 47.76 5,298,364 -0.65(-1.34%)
Mar 06, 2006 49.24 49.54 48.00 48.40 3,874,129 -0.62(-1.27%)
Mar 03, 2006 48.86 49.55 48.77 49.03 3,990,158 +0.09(+0.18%)
Mar 02, 2006 48.54 49.67 48.37 48.94 7,308,057 +0.24(+0.48%)
Mar 01, 2006 48.05 48.84 47.53 48.71 5,728,823 +0.65(+1.36%)
Feb 28, 2006 49.11 49.45 47.95 48.05 6,669,455 -1.06(-2.16%)
Feb 27, 2006 47.76 49.53 47.68 49.11 6,990,085 +1.39(+2.92%)
Feb 24, 2006 47.28 48.24 47.04 47.72 3,061,926 +0.62(+1.31%)
Feb 23, 2006 47.71 47.75 47.09 47.10 3,151,384 -0.61(-1.28%)
Feb 22, 2006 46.53 47.75 46.51 47.71 3,829,843 +1.18(+2.53%)
Feb 21, 2006 46.83 46.89 46.30 46.53 2,689,925 -0.21(-0.45%)
Feb 17, 2006 46.85 47.14 46.53 46.74 3,067,240 +0.34(+0.73%)
Feb 16, 2006 46.77 46.77 46.01 46.40 2,319,695 -0.11(-0.24%)
Feb 15, 2006 46.45 46.80 45.88 46.52 3,131,012 +0.04(+0.08%)
Feb 14, 2006 45.37 46.61 45.37 46.48 4,606,618 +0.99(+2.18%)
Feb 13, 2006 45.19 45.60 44.82 45.49 4,260,302 +0.30(+0.66%)
Feb 10, 2006 44.79 45.46 44.03 45.19 5,076,934 +0.18(+0.40%)
Feb 09, 2006 45.84 46.29 44.69 45.01 4,183,245 -0.59(-1.30%)
Feb 08, 2006 45.16 45.73 44.29 45.60 4,657,104 +0.44(+0.97%)
Feb 07, 2006 47.16 47.16 44.94 45.16 8,661,435 -2.01(-4.26%)
Feb 06, 2006 47.16 47.31 46.53 47.17 2,664,239 +0.20(+0.43%)
Feb 03, 2006 46.83 47.85 46.46 46.97 5,400,221 -0.02(-0.03%)
Feb 02, 2006 46.90 47.32 45.73 46.99 6,874,056 +0.23(+0.49%)
Feb 01, 2006 47.39 47.47 46.46 46.76 5,584,451 -1.03(-2.15%)
Jan 31, 2006 46.85 48.03 45.86 47.79 11,729,561 +2.17(+4.76%)
Jan 30, 2006 45.49 46.45 45.48 45.61 4,626,104 +0.27(+0.59%)
Jan 27, 2006 46.40 46.42 45.28 45.35 4,448,075 -0.79(-1.72%)
Jan 26, 2006 45.64 46.70 45.50 46.14 7,476,344 +0.73(+1.60%)
Jan 25, 2006 46.29 46.29 44.88 45.42 6,254,939 -0.70(-1.51%)
Jan 24, 2006 43.41 46.20 43.40 46.11 9,970,525 +2.70(+6.23%)
Jan 23, 2006 42.87 43.63 42.80 43.41 3,902,472 +0.88(+2.08%)
Jan 20, 2006 43.13 43.64 42.08 42.52 5,881,166 -0.60(-1.40%)
Jan 19, 2006 42.82 43.20 42.76 43.13 4,611,047 +0.61(+1.44%)
Jan 18, 2006 43.10 43.10 42.29 42.52 2,502,152 -0.61(-1.42%)
Jan 17, 2006 43.27 43.30 42.60 43.13 2,581,867 -0.03(-0.06%)
Jan 13, 2006 43.02 43.39 42.97 43.16 1,689,063 +0.24(+0.55%)
Jan 12, 2006 43.50 43.91 42.83 42.92 3,687,243 -0.66(-1.52%)
Jan 11, 2006 42.96 43.92 42.96 43.58 3,838,701 +0.73(+1.70%)
Jan 10, 2006 42.85 43.30 42.46 42.85 2,649,182 -0.16(-0.38%)
Jan 09, 2006 42.36 43.51 42.34 43.02 6,368,311 +0.68(+1.61%)
Jan 06, 2006 41.44 42.73 41.32 42.33 7,230,114 +1.24(+3.01%)
Jan 05, 2006 40.19 41.17 40.11 41.10 4,148,702 +0.70(+1.73%)
Jan 04, 2006 40.76 40.97 40.02 40.40 6,433,854 -0.59(-1.44%)
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.