Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 58.51 58.75 57.93 58.02 3,081,827 -0.36(-0.62%)
Mar 30, 2006 58.78 59.18 58.11 58.38 4,033,253 -0.57(-0.96%)
Mar 29, 2006 58.03 59.17 57.96 58.95 5,432,655 +1.24(+2.15%)
Mar 28, 2006 58.44 58.81 57.60 57.70 3,897,719 -0.66(-1.12%)
Mar 27, 2006 58.61 58.63 57.93 58.36 4,217,682 -0.25(-0.43%)
Mar 24, 2006 58.11 58.89 58.11 58.61 3,959,240 +0.62(+1.07%)
Mar 23, 2006 58.52 58.53 57.70 57.99 3,070,543 -0.53(-0.90%)
Mar 22, 2006 58.51 58.66 58.07 58.52 3,392,118 +0.26(+0.45%)
Mar 21, 2006 58.66 58.96 58.25 58.26 5,532,593 +0.06(+0.10%)
Mar 20, 2006 58.44 58.71 57.94 58.20 4,517,899 +0.25(+0.42%)
Mar 17, 2006 57.47 58.13 57.36 57.96 6,092,327 +0.83(+1.46%)
Mar 16, 2006 56.77 57.36 56.65 57.12 3,537,458 +0.51(+0.89%)
Mar 15, 2006 56.13 56.80 56.04 56.62 3,485,609 +0.45(+0.80%)
Mar 14, 2006 55.72 56.30 55.63 56.17 3,516,504 +0.45(+0.82%)
Mar 13, 2006 55.99 56.50 55.46 55.72 4,914,025 +0.04(+0.07%)
Mar 10, 2006 54.92 55.76 54.49 55.68 4,068,849 +0.77(+1.40%)
Mar 09, 2006 54.16 55.28 53.97 54.91 4,030,567 +0.70(+1.29%)
Mar 08, 2006 54.23 54.24 53.53 54.21 4,262,547 -0.25(-0.46%)
Mar 07, 2006 54.09 54.52 53.88 54.46 2,578,375 +0.36(+0.67%)
Mar 06, 2006 54.87 54.87 53.82 54.10 2,326,246 -0.54(-0.98%)
Mar 03, 2006 54.20 55.39 53.98 54.64 3,637,396 +0.44(+0.81%)
Mar 02, 2006 54.16 54.61 53.86 54.20 2,392,334 -0.11(-0.21%)
Mar 01, 2006 54.02 54.41 53.79 54.31 2,750,312 +0.19(+0.36%)
Feb 28, 2006 55.19 55.09 53.87 54.11 5,242,719 -1.07(-1.94%)
Feb 27, 2006 55.13 55.75 55.09 55.19 2,651,717 -0.13(-0.24%)
Feb 24, 2006 54.83 55.53 54.58 55.32 3,569,159 +0.31(+0.55%)
Feb 23, 2006 55.05 55.24 54.93 55.02 3,457,803 -0.36(-0.66%)
Feb 22, 2006 54.39 55.54 54.39 55.38 6,727,552 +1.00(+1.83%)
Feb 21, 2006 54.46 54.64 54.09 54.38 4,477,064 +0.07(+0.12%)
Feb 17, 2006 54.01 54.35 53.81 54.32 3,587,427 +0.31(+0.57%)
Feb 16, 2006 54.09 54.29 53.75 54.01 2,977,724 +0.07(+0.14%)
Feb 15, 2006 53.88 54.15 53.64 53.94 3,758,155 -0.19(-0.36%)
Feb 14, 2006 53.86 54.24 53.55 54.13 5,588,338 +0.45(+0.83%)
Feb 13, 2006 53.56 54.08 53.47 53.68 4,425,483 -0.31(-0.58%)
Feb 10, 2006 53.68 54.12 53.62 54.00 3,778,707 +0.39(+0.72%)
Feb 09, 2006 53.43 54.17 53.13 53.61 5,573,428 +0.19(+0.35%)
Feb 08, 2006 53.04 53.55 52.86 53.42 3,883,346 +0.16(+0.29%)
Feb 07, 2006 53.08 53.64 52.98 53.27 5,704,798 +0.31(+0.58%)
Feb 06, 2006 52.60 53.33 52.34 52.96 4,248,577 +0.20(+0.38%)
Feb 03, 2006 53.38 53.67 52.75 52.76 5,086,767 -0.62(-1.16%)
Feb 02, 2006 53.12 53.82 53.08 53.38 8,869,370 +0.06(+0.11%)
Feb 01, 2006 52.11 53.73 52.11 53.32 15,858,453 +2.46(+4.85%)
Jan 31, 2006 51.37 51.41 50.85 50.85 5,495,251 -0.54(-1.04%)
Jan 30, 2006 51.01 51.41 50.77 51.39 2,751,118 +0.35(+0.69%)
Jan 27, 2006 50.91 51.55 50.62 51.04 5,312,165 -0.12(-0.23%)
Jan 26, 2006 50.21 51.18 50.12 51.16 6,405,036 +1.35(+2.71%)
Jan 25, 2006 50.41 50.56 49.81 49.81 5,000,530 -0.56(-1.11%)
Jan 24, 2006 50.18 50.53 49.98 50.37 4,811,400 +0.48(+0.95%)
Jan 23, 2006 49.06 50.13 49.06 49.89 5,463,550 +0.39(+0.78%)
Jan 20, 2006 50.70 50.74 49.50 49.51 8,645,853 -1.24(-2.45%)
Jan 19, 2006 50.74 50.99 50.41 50.75 3,549,816 -0.12(-0.23%)
Jan 18, 2006 51.03 51.31 50.66 50.87 3,572,249 -0.27(-0.52%)
Jan 17, 2006 51.42 51.67 51.11 51.14 3,644,113 -0.59(-1.14%)
Jan 13, 2006 51.84 52.26 51.21 51.73 3,981,001 -0.16(-0.30%)
Jan 12, 2006 52.30 52.45 51.77 51.88 3,152,616 -0.31(-0.58%)
Jan 11, 2006 52.09 52.34 51.45 52.19 6,731,850 +0.74(+1.45%)
Jan 10, 2006 51.22 51.55 51.05 51.44 5,197,048 +0.25(+0.48%)
Jan 09, 2006 51.58 51.67 51.11 51.20 6,135,042 -0.43(-0.84%)
Jan 06, 2006 52.37 52.48 51.41 51.63 6,474,483 -0.73(-1.39%)
Jan 05, 2006 52.52 52.52 51.80 52.36 6,176,415 -0.63(-1.18%)
Jan 04, 2006 52.17 53.06 52.01 52.98 4,251,398 +0.54(+1.04%)
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.