Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 51.41 52.69 51.25 51.68 2,111,261 -0.37(-0.71%)
Apr 27, 2006 51.94 52.43 50.60 52.05 3,453,318 -1.04(-1.96%)
Apr 26, 2006 52.94 54.76 52.88 53.09 2,476,562 +0.42(+0.80%)
Apr 25, 2006 53.63 53.92 52.19 52.67 2,373,739 -0.97(-1.80%)
Apr 24, 2006 54.93 54.93 53.56 53.63 1,477,883 -1.38(-2.52%)
Apr 21, 2006 55.90 55.90 54.66 55.02 2,087,432 -0.39(-0.71%)
Apr 20, 2006 54.97 56.12 54.18 55.41 2,526,246 -0.32(-0.57%)
Apr 19, 2006 55.74 56.61 54.64 55.73 2,346,216 -0.76(-1.35%)
Apr 18, 2006 52.83 56.62 52.83 56.49 4,140,670 +2.82(+5.25%)
Apr 17, 2006 54.14 54.64 53.21 53.67 1,558,544 -0.60(-1.10%)
Apr 13, 2006 54.81 54.31 53.51 54.27 1,870,587 -0.54(-0.98%)
Apr 12, 2006 55.60 55.98 54.69 54.81 1,824,477 -1.54(-2.74%)
Apr 11, 2006 57.32 57.85 55.98 56.35 2,178,221 -0.47(-0.83%)
Apr 10, 2006 56.84 57.27 56.42 56.82 1,893,820 +0.00(+0.00%)
Apr 07, 2006 56.49 57.49 55.97 56.82 1,796,121 -0.04(-0.07%)
Apr 06, 2006 56.23 56.96 55.77 56.86 2,141,167 +0.08(+0.15%)
Apr 05, 2006 54.72 56.86 54.72 56.78 2,922,048 +2.24(+4.11%)
Apr 04, 2006 54.40 54.97 54.09 54.54 1,836,869 +0.17(+0.31%)
Apr 03, 2006 54.22 54.40 53.76 54.37 2,338,234 -0.17(-0.31%)
Mar 31, 2006 54.81 55.03 54.15 54.54 1,894,416 -0.50(-0.91%)
Mar 30, 2006 55.91 56.07 54.18 55.04 2,103,278 -0.97(-1.74%)
Mar 29, 2006 56.23 56.65 55.40 56.02 1,442,616 -0.19(-0.34%)
Mar 28, 2006 57.38 57.56 55.70 56.21 2,394,470 -0.86(-1.51%)
Mar 27, 2006 56.86 57.74 56.85 57.07 1,608,705 -0.17(-0.29%)
Mar 24, 2006 56.72 58.00 55.53 57.24 4,058,221 +0.32(+0.56%)
Mar 23, 2006 54.97 57.49 54.48 56.92 4,860,905 +2.71(+5.00%)
Mar 22, 2006 54.30 55.31 53.68 54.21 2,368,020 +0.29(+0.53%)
Mar 21, 2006 54.47 54.82 53.65 53.93 2,361,944 -1.06(-1.92%)
Mar 20, 2006 56.36 56.49 54.79 54.98 2,089,696 -1.49(-2.63%)
Mar 17, 2006 56.86 57.53 56.33 56.47 2,536,373 +0.45(+0.81%)
Mar 16, 2006 55.46 56.70 54.95 56.02 2,451,065 +1.36(+2.49%)
Mar 15, 2006 55.42 55.97 54.40 54.66 2,311,068 -1.12(-2.00%)
Mar 14, 2006 53.09 55.77 53.09 55.77 3,099,217 +2.61(+4.91%)
Mar 13, 2006 53.29 54.01 53.09 53.16 1,262,825 +0.08(+0.16%)
Mar 10, 2006 52.04 53.72 51.86 53.08 1,997,000 +0.89(+1.70%)
Mar 09, 2006 53.25 53.68 52.10 52.19 1,654,933 -0.98(-1.85%)
Mar 08, 2006 52.16 53.30 51.87 53.17 2,652,302 +0.65(+1.25%)
Mar 07, 2006 53.30 53.30 51.68 52.52 4,399,454 -1.18(-2.19%)
Mar 06, 2006 54.76 54.85 53.55 53.69 3,361,338 -1.26(-2.29%)
Mar 03, 2006 55.81 55.90 54.69 54.95 2,269,725 -1.23(-2.18%)
Mar 02, 2006 55.85 56.91 55.59 56.17 1,744,292 +0.33(+0.59%)
Mar 01, 2006 56.26 56.43 55.78 55.85 1,395,315 -0.41(-0.73%)
Feb 28, 2006 57.12 57.14 56.10 56.26 1,834,724 -0.86(-1.50%)
Feb 27, 2006 57.92 57.98 56.76 57.12 1,884,765 -1.02(-1.75%)
Feb 24, 2006 58.74 58.83 57.95 58.13 1,580,467 -0.61(-1.04%)
Feb 23, 2006 58.73 59.83 58.16 58.74 2,925,979 -0.11(-0.19%)
Feb 22, 2006 56.90 59.22 56.53 58.85 2,679,229 +1.85(+3.24%)
Feb 21, 2006 57.07 57.27 55.96 57.01 2,448,801 +0.34(+0.61%)
Feb 17, 2006 57.41 57.66 56.55 56.66 1,684,720 -0.65(-1.14%)
Feb 16, 2006 56.86 57.38 56.00 57.32 2,365,280 +0.87(+1.55%)
Feb 15, 2006 56.18 57.51 55.96 56.44 2,073,015 +0.19(+0.34%)
Feb 14, 2006 55.23 56.43 54.39 56.25 3,255,775 +0.90(+1.62%)
Feb 13, 2006 56.33 56.38 55.02 55.35 3,058,827 -1.07(-1.89%)
Feb 10, 2006 57.16 57.21 56.09 56.42 2,883,683 -1.52(-2.62%)
Feb 09, 2006 57.58 58.57 57.49 57.94 2,630,975 +0.19(+0.33%)
Feb 08, 2006 56.65 57.85 55.39 57.74 6,814,299 +1.09(+1.93%)
Feb 07, 2006 57.32 58.30 56.45 56.65 3,561,622 -2.43(-4.11%)
Feb 06, 2006 60.22 60.50 58.84 59.08 1,623,240 -1.23(-2.03%)
Feb 03, 2006 59.72 61.04 58.67 60.30 3,290,208 -0.08(-0.13%)
Feb 02, 2006 61.98 62.02 59.92 60.38 2,644,200 -1.70(-2.73%)
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.