Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 47.26 48.18 47.15 47.26 956,362 +0.17(+0.36%)
Mar 30, 2006 47.26 47.96 46.57 47.09 1,269,765 -0.24(-0.51%)
Mar 29, 2006 48.28 48.29 47.14 47.33 1,992,385 -1.03(-2.13%)
Mar 28, 2006 48.47 50.79 48.20 48.36 3,850,072 -0.10(-0.20%)
Mar 27, 2006 47.51 48.46 47.36 48.46 1,867,269 +1.70(+3.63%)
Mar 24, 2006 45.33 46.80 45.32 46.76 1,706,278 +1.45(+3.19%)
Mar 23, 2006 45.99 46.02 44.92 45.32 1,186,094 -0.85(-1.85%)
Mar 22, 2006 46.16 46.29 45.50 46.17 1,049,391 -0.04(-0.08%)
Mar 21, 2006 46.22 46.46 46.07 46.21 1,093,734 -0.43(-0.92%)
Mar 20, 2006 46.24 46.81 46.04 46.64 1,294,833 +0.22(+0.48%)
Mar 17, 2006 46.02 46.92 46.00 46.41 2,293,309 +0.99(+2.17%)
Mar 16, 2006 44.02 46.13 44.02 45.43 2,206,185 +1.41(+3.20%)
Mar 15, 2006 44.05 44.29 43.57 44.02 1,896,904 +0.04(+0.08%)
Mar 14, 2006 43.98 44.22 43.59 43.98 1,780,924 -0.27(-0.61%)
Mar 13, 2006 45.14 45.33 44.12 44.25 1,584,059 -0.89(-1.97%)
Mar 10, 2006 44.07 45.37 44.07 45.14 1,540,051 +1.24(+2.82%)
Mar 09, 2006 44.90 45.10 43.80 43.90 1,114,122 -0.99(-2.20%)
Mar 08, 2006 45.26 45.64 44.86 44.89 1,094,402 -0.39(-0.85%)
Mar 07, 2006 44.70 45.51 44.70 45.27 1,273,776 +0.65(+1.45%)
Mar 06, 2006 45.63 45.69 44.56 44.63 1,172,948 -1.02(-2.24%)
Mar 03, 2006 45.78 46.54 45.57 45.65 1,295,947 -0.07(-0.16%)
Mar 02, 2006 45.96 46.12 45.41 45.72 1,428,082 -0.46(-0.99%)
Mar 01, 2006 46.25 46.85 45.55 46.18 2,512,123 -0.20(-0.43%)
Feb 28, 2006 47.69 47.63 46.06 46.38 1,652,243 -1.31(-2.75%)
Feb 27, 2006 47.66 48.27 47.47 47.69 1,104,652 -0.06(-0.13%)
Feb 24, 2006 48.28 48.41 47.57 47.75 830,689 -0.74(-1.52%)
Feb 23, 2006 48.58 48.82 48.05 48.49 849,072 -0.03(-0.06%)
Feb 22, 2006 49.28 49.58 48.47 48.51 1,404,351 -0.28(-0.57%)
Feb 21, 2006 48.78 49.64 48.35 48.79 2,469,563 +0.63(+1.30%)
Feb 17, 2006 47.17 48.31 46.84 48.16 2,037,618 +1.00(+2.11%)
Feb 16, 2006 46.83 47.17 46.60 47.17 1,237,567 +0.58(+1.25%)
Feb 15, 2006 46.33 46.58 45.89 46.58 1,545,622 +0.22(+0.46%)
Feb 14, 2006 45.31 46.67 45.31 46.37 2,320,828 +1.11(+2.46%)
Feb 13, 2006 44.93 45.60 44.38 45.26 1,980,352 -0.39(-0.85%)
Feb 10, 2006 46.27 46.68 45.61 45.64 1,795,742 -0.57(-1.22%)
Feb 09, 2006 46.30 47.27 46.18 46.21 2,720,909 +0.13(+0.29%)
Feb 08, 2006 46.67 47.14 44.88 46.07 5,447,835 -1.36(-2.86%)
Feb 07, 2006 48.42 48.69 46.88 47.43 2,914,544 -0.85(-1.77%)
Feb 06, 2006 49.29 49.29 47.34 48.28 4,179,630 -1.00(-2.02%)
Feb 03, 2006 48.82 49.74 47.35 49.28 5,690,603 -1.88(-3.68%)
Feb 02, 2006 50.71 51.39 50.69 51.16 2,422,770 +0.39(+0.78%)
Feb 01, 2006 50.16 51.37 50.16 50.77 2,194,264 +0.71(+1.42%)
Jan 31, 2006 50.31 50.60 49.59 50.06 1,996,173 -0.57(-1.12%)
Jan 30, 2006 50.17 51.02 50.17 50.62 1,566,901 +0.31(+0.62%)
Jan 27, 2006 49.29 50.56 49.46 50.31 1,911,054 +1.03(+2.09%)
Jan 26, 2006 49.10 49.62 47.98 49.28 3,596,164 -0.69(-1.38%)
Jan 25, 2006 49.86 50.41 49.72 49.97 2,780,403 +0.45(+0.91%)
Jan 24, 2006 48.47 49.84 48.45 49.52 1,619,599 +1.09(+2.26%)
Jan 23, 2006 49.61 49.80 47.85 48.42 2,183,680 -1.10(-2.23%)
Jan 20, 2006 51.12 51.13 49.26 49.53 2,078,172 -1.58(-3.09%)
Jan 19, 2006 51.99 52.29 50.13 51.11 2,771,045 -0.66(-1.27%)
Jan 18, 2006 49.96 51.91 49.96 51.76 1,664,164 +1.80(+3.61%)
Jan 17, 2006 50.31 50.54 49.85 49.96 1,656,811 -0.78(-1.54%)
Jan 13, 2006 50.69 51.02 50.00 50.74 1,954,950 -0.29(-0.56%)
Jan 12, 2006 50.65 51.38 50.27 51.03 1,029,894 +0.07(+0.14%)
Jan 11, 2006 50.98 52.12 50.95 50.95 1,658,705 +0.05(+0.11%)
Jan 10, 2006 51.47 51.83 50.71 50.90 1,596,537 -0.56(-1.08%)
Jan 09, 2006 51.24 51.57 50.59 51.46 2,088,422 +0.22(+0.44%)
Jan 06, 2006 51.52 51.61 50.78 51.23 2,218,997 -0.34(-0.66%)
Jan 05, 2006 51.16 51.95 51.10 51.57 2,129,310 +0.53(+1.04%)
Jan 04, 2006 50.44 51.74 50.43 51.04 2,600,584 +0.98(+1.95%)
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.