Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 51.53 52.18 51.20 51.89 2,711,211 +0.01(+0.02%)
Apr 27, 2006 51.89 52.51 50.25 51.89 4,665,783 +0.00(+0.00%)
Apr 26, 2006 58.25 58.25 51.26 51.89 12,431,495 -7.05(-11.97%)
Apr 25, 2006 59.42 59.43 58.90 58.94 1,093,494 -0.51(-0.86%)
Apr 24, 2006 59.39 59.63 59.06 59.45 976,748 +0.06(+0.10%)
Apr 21, 2006 60.00 60.04 58.99 59.39 804,437 -0.33(-0.55%)
Apr 20, 2006 59.32 59.83 59.32 59.72 1,093,494 +0.40(+0.68%)
Apr 19, 2006 59.50 59.72 58.84 59.32 1,064,576 -0.22(-0.37%)
Apr 18, 2006 59.01 59.82 59.02 59.53 2,655,885 +0.54(+0.91%)
Apr 17, 2006 57.99 59.10 57.99 59.00 1,579,120 +0.67(+1.15%)
Apr 13, 2006 58.30 58.46 58.14 58.33 861,914 +0.03(+0.06%)
Apr 12, 2006 58.45 58.53 58.02 58.30 958,346 -0.08(-0.13%)
Apr 11, 2006 58.87 58.87 58.11 58.37 1,757,406 -0.54(-0.92%)
Apr 10, 2006 59.42 59.43 58.79 58.91 1,096,840 -0.39(-0.66%)
Apr 07, 2006 59.25 59.63 59.21 59.31 1,051,790 -0.11(-0.18%)
Apr 06, 2006 59.61 59.63 59.15 59.42 1,848,222 -0.19(-0.32%)
Apr 05, 2006 60.84 60.85 59.61 59.61 1,707,816 -1.02(-1.68%)
Apr 04, 2006 60.72 60.97 60.50 60.63 1,097,079 +0.12(+0.19%)
Apr 03, 2006 60.30 61.33 60.28 60.51 1,828,027 +0.71(+1.19%)
Mar 31, 2006 59.30 60.21 59.17 59.80 1,464,405 +0.51(+0.86%)
Mar 30, 2006 59.56 59.73 59.00 59.29 968,264 -0.26(-0.44%)
Mar 29, 2006 58.25 59.73 58.13 59.55 1,195,423 +1.31(+2.26%)
Mar 28, 2006 59.04 59.38 58.09 58.24 1,014,867 -0.74(-1.25%)
Mar 27, 2006 59.06 59.16 58.80 58.97 802,047 -0.08(-0.14%)
Mar 24, 2006 58.16 59.13 58.16 59.06 1,155,392 +0.71(+1.22%)
Mar 23, 2006 58.29 58.45 57.79 58.35 953,327 +0.17(+0.29%)
Mar 22, 2006 58.13 58.55 58.10 58.18 1,640,779 +0.48(+0.83%)
Mar 21, 2006 58.25 58.37 57.62 57.70 940,780 -0.59(-1.02%)
Mar 20, 2006 58.58 58.67 58.21 58.30 1,259,472 -0.16(-0.27%)
Mar 17, 2006 57.99 58.53 57.63 58.45 1,595,132 +0.66(+1.14%)
Mar 16, 2006 58.58 58.69 57.78 57.79 1,337,024 -0.68(-1.16%)
Mar 15, 2006 57.62 58.61 57.57 58.47 1,735,419 +0.60(+1.04%)
Mar 14, 2006 56.52 57.87 56.44 57.87 2,104,418 +1.35(+2.38%)
Mar 13, 2006 56.49 56.65 56.34 56.52 873,983 -0.01(-0.01%)
Mar 10, 2006 55.82 56.53 55.69 56.53 852,713 +0.59(+1.05%)
Mar 09, 2006 55.86 56.32 55.65 55.94 1,350,407 +0.00(+0.00%)
Mar 08, 2006 56.17 56.18 55.35 55.94 1,628,471 -0.22(-0.39%)
Mar 07, 2006 56.66 56.70 56.12 56.16 1,025,143 -0.47(-0.83%)
Mar 06, 2006 56.49 56.97 56.40 56.63 1,202,712 +0.02(+0.03%)
Mar 03, 2006 56.85 57.02 56.05 56.61 2,351,055 -0.29(-0.51%)
Mar 02, 2006 57.23 57.23 56.49 56.91 1,521,882 -0.33(-0.57%)
Mar 01, 2006 56.15 57.27 56.07 57.23 1,866,504 +1.16(+2.07%)
Feb 28, 2006 57.18 57.20 56.07 56.07 1,766,846 -1.11(-1.95%)
Feb 27, 2006 56.82 57.27 56.82 57.18 1,491,650 +0.31(+0.54%)
Feb 24, 2006 56.29 56.91 56.16 56.87 1,278,830 +0.59(+1.04%)
Feb 23, 2006 56.19 56.66 55.89 56.29 1,396,054 +0.11(+0.19%)
Feb 22, 2006 54.94 56.25 54.88 56.18 1,792,418 +1.74(+3.20%)
Feb 21, 2006 54.23 54.60 54.19 54.44 1,382,910 +0.03(+0.06%)
Feb 17, 2006 54.48 54.50 54.18 54.40 1,026,099 -0.08(-0.14%)
Feb 16, 2006 54.31 54.49 54.14 54.48 1,046,174 +0.08(+0.15%)
Feb 15, 2006 53.68 54.45 53.44 54.40 1,206,058 +0.50(+0.93%)
Feb 14, 2006 53.01 54.04 52.98 53.89 2,087,330 +1.18(+2.24%)
Feb 13, 2006 53.39 53.45 52.57 52.71 972,805 -0.93(-1.73%)
Feb 10, 2006 53.28 53.75 53.06 53.64 2,066,060 +0.37(+0.69%)
Feb 09, 2006 52.43 53.52 52.43 53.27 1,906,535 +0.58(+1.10%)
Feb 08, 2006 52.47 53.33 52.26 52.70 1,540,284 +0.79(+1.52%)
Feb 07, 2006 52.93 53.12 51.85 51.91 2,439,361 -1.65(-3.08%)
Feb 06, 2006 53.64 53.78 53.37 53.56 1,658,823 +0.09(+0.17%)
Feb 03, 2006 53.98 54.42 52.72 53.47 2,398,972 -0.05(-0.09%)
Feb 02, 2006 53.22 53.70 52.96 53.52 2,784,461 +0.29(+0.55%)
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.