Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 52.01 52.33 51.84 51.91 12,364,515 +0.09(+0.18%)
Mar 30, 2006 51.48 52.31 51.46 51.81 10,684,815 +0.43(+0.83%)
Mar 29, 2006 51.82 52.19 51.24 51.39 9,375,047 -0.42(-0.81%)
Mar 28, 2006 52.38 52.67 51.55 51.81 13,033,008 -0.35(-0.67%)
Mar 27, 2006 51.91 52.34 51.56 52.16 8,164,066 -0.06(-0.11%)
Mar 24, 2006 51.78 52.49 51.69 52.21 6,433,621 +0.27(+0.52%)
Mar 23, 2006 51.51 52.00 51.23 51.94 7,661,342 +0.26(+0.51%)
Mar 22, 2006 51.14 51.90 50.91 51.68 9,374,048 +0.33(+0.64%)
Mar 21, 2006 52.11 52.15 51.05 51.35 12,196,049 -0.63(-1.21%)
Mar 20, 2006 52.34 52.41 51.64 51.98 8,663,299 -0.29(-0.55%)
Mar 17, 2006 52.58 52.68 51.74 52.26 27,613,434 -0.42(-0.80%)
Mar 16, 2006 53.18 53.30 52.55 52.68 12,504,717 -0.75(-1.40%)
Mar 15, 2006 53.55 53.85 53.07 53.43 7,358,514 -0.09(-0.16%)
Mar 14, 2006 52.42 53.55 52.31 53.52 11,913,933 +1.01(+1.93%)
Mar 13, 2006 52.62 52.75 52.29 52.51 8,411,132 +0.07(+0.14%)
Mar 10, 2006 52.26 52.66 51.96 52.43 10,581,079 -0.06(-0.12%)
Mar 09, 2006 52.96 53.12 52.50 52.50 9,806,127 -0.44(-0.84%)
Mar 08, 2006 52.36 53.29 52.28 52.94 9,479,870 +0.29(+0.56%)
Mar 07, 2006 52.55 52.98 52.31 52.65 9,392,104 +0.11(+0.22%)
Mar 06, 2006 53.75 53.87 52.48 52.53 8,188,520 -1.26(-2.33%)
Mar 03, 2006 54.45 54.85 53.77 53.79 9,779,074 -0.77(-1.41%)
Mar 02, 2006 54.05 54.60 53.88 54.56 8,305,287 +0.30(+0.55%)
Mar 01, 2006 54.00 54.48 53.45 54.26 9,019,984 +0.41(+0.76%)
Feb 28, 2006 53.85 54.08 53.47 53.85 9,909,073 +0.00(+0.00%)
Feb 27, 2006 53.30 54.20 53.30 53.85 10,839,026 +0.52(+0.98%)
Feb 24, 2006 53.16 53.42 52.99 53.33 9,718,386 +0.04(+0.08%)
Feb 23, 2006 53.55 53.60 53.03 53.29 10,395,549 -0.28(-0.52%)
Feb 22, 2006 53.38 53.85 53.15 53.57 10,154,360 +0.39(+0.74%)
Feb 21, 2006 53.66 53.94 52.98 53.18 14,197,014 -0.26(-0.48%)
Feb 17, 2006 52.78 53.48 52.73 53.43 13,197,037 +0.66(+1.24%)
Feb 16, 2006 52.23 52.83 51.94 52.78 17,448,710 +0.71(+1.37%)
Feb 15, 2006 51.32 52.44 51.32 52.06 133,003,968 +0.74(+1.45%)
Feb 14, 2006 51.36 51.74 51.26 51.32 18,976,990 +0.56(+1.11%)
Feb 13, 2006 50.98 51.14 50.29 50.76 8,291,026 -0.22(-0.43%)
Feb 10, 2006 50.82 51.31 49.97 50.98 10,566,462 +0.31(+0.62%)
Feb 09, 2006 51.41 51.64 50.51 50.66 15,751,257 -0.74(-1.44%)
Feb 08, 2006 52.01 52.18 50.97 51.41 10,998,735 -0.64(-1.22%)
Feb 07, 2006 52.40 52.61 51.39 52.04 12,340,361 -0.40(-0.76%)
Feb 06, 2006 53.10 53.23 52.37 52.44 8,713,036 -0.80(-1.50%)
Feb 03, 2006 53.16 53.58 52.63 53.24 9,592,547 -0.03(-0.05%)
Feb 02, 2006 54.43 54.55 53.05 53.27 13,444,512 -1.09(-2.01%)
Feb 01, 2006 57.09 57.10 53.93 54.36 48,345,636 +2.35(+4.53%)
Jan 31, 2006 51.73 52.22 51.20 52.01 14,689,234 +0.41(+0.79%)
Jan 30, 2006 51.19 52.33 51.18 51.60 22,364,224 +0.72(+1.42%)
Jan 27, 2006 51.04 51.26 50.41 50.88 30,386,558 -0.42(-0.82%)
Jan 26, 2006 53.85 53.46 50.97 51.30 48,152,604 -2.55(-4.73%)
Jan 25, 2006 53.99 54.42 53.49 53.85 11,634,271 +0.38(+0.71%)
Jan 24, 2006 53.65 54.12 53.38 53.47 13,000,962 +0.03(+0.05%)
Jan 23, 2006 54.20 54.23 52.46 53.44 22,757,884 -0.56(-1.03%)
Jan 20, 2006 55.97 56.29 53.86 54.00 13,607,744 -1.93(-3.46%)
Jan 19, 2006 56.15 56.15 55.22 55.93 9,733,612 -0.31(-0.56%)
Jan 18, 2006 55.87 56.47 55.42 56.24 9,811,617 +0.44(+0.78%)
Jan 17, 2006 55.20 55.94 55.00 55.81 6,684,963 +0.44(+0.80%)
Jan 13, 2006 55.27 56.02 55.02 55.37 8,533,365 +0.29(+0.52%)
Jan 12, 2006 55.20 55.30 54.38 55.08 11,028,869 -0.44(-0.78%)
Jan 11, 2006 55.45 56.06 55.20 55.52 10,225,869 -0.12(-0.22%)
Jan 10, 2006 56.09 56.33 55.37 55.64 11,076,524 -0.71(-1.27%)
Jan 09, 2006 55.82 56.43 55.73 56.35 11,558,244 +0.63(+1.13%)
Jan 06, 2006 56.58 56.88 55.57 55.72 12,133,362 -0.51(-0.91%)
Jan 05, 2006 57.02 57.34 56.18 56.24 9,929,556 -0.83(-1.45%)
Jan 04, 2006 57.21 57.44 56.74 57.06 9,755,689 -0.27(-0.47%)
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.