Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 46.93 47.95 46.64 46.87 1,326,484 -2.10(-4.28%)
Apr 27, 2006 49.58 49.61 48.41 48.97 770,102 -1.11(-2.22%)
Apr 26, 2006 49.49 50.08 49.49 50.08 625,708 +0.40(+0.81%)
Apr 25, 2006 49.81 49.99 49.47 49.68 347,778 +0.09(+0.17%)
Apr 24, 2006 49.51 49.71 49.04 49.59 589,374 -0.16(-0.33%)
Apr 21, 2006 48.97 50.08 48.85 49.76 1,044,691 +1.14(+2.34%)
Apr 20, 2006 47.89 48.72 47.89 48.62 917,002 +0.98(+2.05%)
Apr 19, 2006 47.01 47.77 46.98 47.64 492,589 +0.63(+1.34%)
Apr 18, 2006 45.97 47.03 45.97 47.01 614,328 +1.70(+3.76%)
Apr 17, 2006 45.50 45.56 45.20 45.30 374,715 +0.18(+0.40%)
Apr 13, 2006 44.86 45.54 44.49 45.12 666,113 +0.26(+0.58%)
Apr 12, 2006 44.06 44.95 43.77 44.86 851,435 +0.46(+1.04%)
Apr 11, 2006 45.11 45.12 44.40 44.40 657,030 -1.09(-2.40%)
Apr 10, 2006 45.58 45.73 45.30 45.50 296,096 -0.45(-0.98%)
Apr 07, 2006 46.10 46.32 45.73 45.95 317,709 -0.15(-0.33%)
Apr 06, 2006 46.26 46.36 45.74 46.10 421,175 +0.16(+0.35%)
Apr 05, 2006 45.69 46.08 45.51 45.94 441,430 +0.47(+1.03%)
Apr 04, 2006 45.47 45.66 45.25 45.47 289,623 +0.22(+0.49%)
Apr 03, 2006 44.97 45.55 44.70 45.25 607,228 +1.12(+2.54%)
Mar 31, 2006 44.25 44.39 43.96 44.13 544,166 -0.34(-0.75%)
Mar 30, 2006 44.06 44.65 44.00 44.46 512,218 +0.35(+0.80%)
Mar 29, 2006 43.32 44.11 43.32 44.11 1,205,268 +1.43(+3.34%)
Mar 28, 2006 43.05 43.05 42.52 42.68 923,684 -0.13(-0.31%)
Mar 27, 2006 43.38 43.38 42.72 42.81 1,741,709 -0.82(-1.89%)
Mar 24, 2006 43.38 43.72 43.37 43.64 522,659 -0.41(-0.94%)
Mar 23, 2006 44.29 44.39 43.85 44.05 465,131 -0.66(-1.48%)
Mar 22, 2006 44.27 44.82 44.12 44.71 927,025 +0.17(+0.39%)
Mar 21, 2006 44.72 45.16 44.54 44.54 520,675 -0.64(-1.42%)
Mar 20, 2006 44.94 45.23 44.82 45.18 318,231 +0.36(+0.81%)
Mar 17, 2006 44.73 44.85 44.55 44.82 655,986 +0.77(+1.74%)
Mar 16, 2006 44.09 44.15 43.91 44.05 746,193 -0.66(-1.48%)
Mar 15, 2006 44.54 45.50 44.33 44.71 957,512 +0.16(+0.37%)
Mar 14, 2006 44.80 45.98 44.46 44.55 2,568,609 -0.26(-0.58%)
Mar 13, 2006 44.81 44.97 44.56 44.81 458,031 +0.00(+0.00%)
Mar 10, 2006 44.59 45.00 44.32 44.81 348,404 +0.08(+0.17%)
Mar 09, 2006 44.73 44.84 44.44 44.73 598,562 +0.47(+1.06%)
Mar 08, 2006 44.05 44.26 43.67 44.26 974,112 +0.66(+1.52%)
Mar 07, 2006 43.83 43.99 43.47 43.60 517,960 -0.78(-1.75%)
Mar 06, 2006 44.63 44.86 44.25 44.37 531,011 +0.79(+1.80%)
Mar 03, 2006 43.15 44.01 43.10 43.59 700,254 -0.46(-1.04%)
Mar 02, 2006 44.06 44.28 43.69 44.05 900,297 -1.11(-2.46%)
Mar 01, 2006 45.02 45.45 44.99 45.16 799,336 +0.26(+0.58%)
Feb 28, 2006 46.22 45.50 44.83 44.90 653,689 -1.32(-2.86%)
Feb 27, 2006 46.17 46.25 46.01 46.22 655,986 -0.03(-0.06%)
Feb 24, 2006 45.87 46.27 45.78 46.25 616,207 +0.75(+1.64%)
Feb 23, 2006 45.70 45.90 45.26 45.50 814,788 +0.63(+1.41%)
Feb 22, 2006 44.14 44.92 44.11 44.87 736,796 +1.02(+2.34%)
Feb 21, 2006 43.95 43.96 43.65 43.85 906,770 -0.22(-0.50%)
Feb 17, 2006 44.49 44.49 43.79 44.07 1,126,964 -1.65(-3.60%)
Feb 16, 2006 45.16 45.73 45.16 45.72 954,275 +0.33(+0.72%)
Feb 15, 2006 45.19 46.08 45.06 45.39 1,856,765 -2.31(-4.84%)
Feb 14, 2006 47.12 47.83 46.85 47.70 857,177 +1.02(+2.20%)
Feb 13, 2006 46.52 46.93 46.47 46.67 545,628 -0.85(-1.79%)
Feb 10, 2006 47.43 47.84 47.08 47.53 605,557 +0.45(+0.96%)
Feb 09, 2006 46.83 47.42 46.69 47.08 1,823,042 +1.09(+2.37%)
Feb 08, 2006 45.11 46.10 45.06 45.98 998,439 +0.01(+0.02%)
Feb 07, 2006 46.40 46.40 45.85 45.97 701,089 -0.80(-1.70%)
Feb 06, 2006 46.66 46.83 46.46 46.77 732,829 +0.13(+0.29%)
Feb 03, 2006 46.84 46.90 46.31 46.63 884,740 -0.20(-0.43%)
Feb 02, 2006 46.99 47.27 46.55 46.84 1,447,074 +0.87(+1.90%)
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.