Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 55.88 55.88 55.88 55.88 0 -1.12(-1.96%)
Apr 27, 2006 57.40 58.42 56.40 57.00 3,165,493 -1.12(-1.93%)
Apr 26, 2006 57.70 58.99 57.39 58.12 3,891,796 +0.52(+0.90%)
Apr 25, 2006 58.00 59.25 56.80 57.60 4,667,599 +0.60(+1.05%)
Apr 24, 2006 57.95 57.95 56.51 57.00 2,589,267 -1.36(-2.33%)
Apr 21, 2006 57.33 58.50 57.25 58.36 1,874,520 +0.94(+1.64%)
Apr 20, 2006 58.15 58.28 57.01 57.42 3,482,937 -0.73(-1.26%)
Apr 19, 2006 57.47 58.65 56.77 58.15 4,231,146 +0.64(+1.11%)
Apr 18, 2006 56.00 57.56 55.87 57.51 3,600,489 +1.93(+3.47%)
Apr 17, 2006 55.20 55.92 55.15 55.58 1,579,680 +0.64(+1.16%)
Apr 13, 2006 54.48 55.26 53.65 54.94 2,145,205 +0.37(+0.68%)
Apr 12, 2006 54.56 54.85 53.45 54.57 2,565,161 +0.40(+0.74%)
Apr 11, 2006 54.97 55.35 53.85 54.17 2,211,471 -0.38(-0.70%)
Apr 10, 2006 54.40 54.77 54.06 54.55 2,129,463 +0.73(+1.36%)
Apr 07, 2006 54.75 55.03 53.76 53.82 3,138,546 -1.68(-3.03%)
Apr 06, 2006 56.45 56.60 54.75 55.50 3,142,563 -0.71(-1.26%)
Apr 05, 2006 56.60 56.95 56.00 56.21 3,827,462 -0.42(-0.74%)
Apr 04, 2006 55.11 56.83 54.65 56.63 3,719,063 +1.31(+2.37%)
Apr 03, 2006 55.05 56.48 54.50 55.32 3,035,000 +0.82(+1.50%)
Mar 31, 2006 55.01 55.70 53.76 54.50 3,505,567 -1.43(-2.56%)
Mar 30, 2006 56.60 57.00 55.86 55.93 3,151,509 -0.45(-0.80%)
Mar 29, 2006 54.95 56.45 54.90 56.38 3,281,227 +1.41(+2.57%)
Mar 28, 2006 56.00 56.19 54.90 54.97 3,877,440 -0.59(-1.06%)
Mar 27, 2006 55.85 55.98 54.85 55.56 3,102,588 -0.39(-0.70%)
Mar 24, 2006 54.80 56.06 54.80 55.95 3,362,102 +2.30(+4.29%)
Mar 21, 2006 52.19 54.19 51.75 53.65 2,700,253 +0.56(+1.05%)
Mar 20, 2006 54.50 54.90 52.89 53.09 3,595,615 -2.18(-3.94%)
Mar 17, 2006 55.45 55.73 54.80 55.27 6,358,631 -0.08(-0.14%)
Mar 16, 2006 54.45 56.00 54.06 55.35 4,114,570 +0.65(+1.19%)
Mar 15, 2006 53.36 54.97 53.36 54.70 7,744,727 +0.82(+1.52%)
Mar 14, 2006 51.70 54.19 51.46 53.88 7,311,307 +2.76(+5.40%)
Mar 13, 2006 50.20 51.61 49.75 51.12 3,821,111 +1.40(+2.82%)
Mar 10, 2006 49.85 50.24 49.26 49.72 6,586,927 -0.13(-0.26%)
Mar 09, 2006 50.00 50.36 48.76 49.85 3,433,046 +0.41(+0.83%)
Mar 08, 2006 48.00 49.80 47.58 49.44 3,993,267 +0.97(+2.00%)
Mar 07, 2006 48.80 48.91 48.03 48.47 2,764,364 -0.73(-1.48%)
Mar 06, 2006 49.99 50.54 48.59 49.20 4,383,940 -0.80(-1.60%)
Mar 03, 2006 48.75 50.10 48.55 50.00 4,133,315 +1.05(+2.15%)
Mar 02, 2006 47.80 48.95 47.30 48.95 4,816,799 +1.64(+3.47%)
Mar 01, 2006 47.05 47.97 46.55 47.31 2,980,555 +0.31(+0.66%)
Feb 28, 2006 45.90 47.27 44.96 47.00 4,712,796 +0.67(+1.45%)
Feb 27, 2006 47.60 47.85 46.12 46.33 2,608,734 -1.97(-4.08%)
Feb 24, 2006 48.92 49.10 48.13 48.30 1,926,109 +0.08(+0.17%)
Feb 23, 2006 48.00 49.14 47.95 48.22 2,986,742 +0.12(+0.25%)
Feb 22, 2006 49.25 49.25 47.94 48.10 4,766,538 -2.00(-3.99%)
Feb 21, 2006 51.98 51.98 49.90 50.10 3,001,171 +0.50(+1.01%)
Feb 17, 2006 50.85 50.85 49.10 49.60 3,942,456 +2.25(+4.75%)
Feb 15, 2006 48.60 49.08 47.15 47.35 5,405,124 -0.40(-0.84%)
Feb 14, 2006 48.10 48.53 46.25 47.75 6,539,712 -0.71(-1.47%)
Feb 13, 2006 48.66 48.95 47.27 48.46 3,175,557 +0.21(+0.44%)
Feb 10, 2006 48.89 49.34 46.50 48.25 7,299,880 -0.70(-1.43%)
Feb 09, 2006 51.65 51.94 48.84 48.95 5,818,750 -2.06(-4.04%)
Feb 08, 2006 51.90 51.98 50.47 51.01 4,292,487 -3.88(-7.07%)
Feb 07, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 06, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 03, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 02, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
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.