Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 50.02 50.62 49.88 50.39 569,763 +0.07(+0.15%)
Apr 27, 2006 48.44 50.58 48.44 50.32 459,592 +0.08(+0.16%)
Apr 26, 2006 50.02 50.71 49.88 50.23 414,176 +0.38(+0.76%)
Apr 25, 2006 49.28 49.94 49.28 49.86 498,814 +0.56(+1.14%)
Apr 24, 2006 49.32 49.51 48.93 49.30 269,779 -0.05(-0.09%)
Apr 21, 2006 50.01 50.01 49.14 49.34 547,925 -0.57(-1.14%)
Apr 20, 2006 49.90 50.11 49.86 49.91 419,065 -0.08(-0.17%)
Apr 19, 2006 50.16 50.38 49.84 50.00 531,844 -0.47(-0.93%)
Apr 18, 2006 48.33 50.53 48.32 50.46 1,111,604 +2.39(+4.98%)
Apr 17, 2006 48.04 48.75 47.87 48.07 218,279 -0.34(-0.70%)
Apr 13, 2006 47.89 48.82 47.95 48.41 322,149 +0.52(+1.10%)
Apr 12, 2006 47.98 48.31 47.58 47.89 1,020,337 -0.09(-0.19%)
Apr 11, 2006 48.61 48.94 47.94 47.98 364,631 -0.53(-1.10%)
Apr 10, 2006 48.21 48.62 48.11 48.51 330,732 +0.20(+0.42%)
Apr 07, 2006 48.73 48.93 48.24 48.31 249,244 -0.31(-0.64%)
Apr 06, 2006 49.15 49.38 48.50 48.62 585,300 -0.55(-1.12%)
Apr 05, 2006 49.06 49.41 48.93 49.18 446,228 -0.07(-0.15%)
Apr 04, 2006 49.06 49.29 48.70 49.25 816,835 +0.44(+0.91%)
Apr 03, 2006 49.24 49.26 48.73 48.81 668,092 -0.36(-0.73%)
Mar 31, 2006 49.20 49.70 49.12 49.17 572,262 -0.06(-0.13%)
Mar 30, 2006 49.56 49.69 49.07 49.23 487,515 -0.27(-0.54%)
Mar 29, 2006 49.31 49.66 49.14 49.50 408,960 +0.37(+0.75%)
Mar 28, 2006 49.46 49.79 49.05 49.13 286,077 -0.56(-1.13%)
Mar 27, 2006 49.70 49.70 49.30 49.69 330,080 -0.01(-0.02%)
Mar 24, 2006 49.34 49.71 49.34 49.70 341,923 +0.29(+0.60%)
Mar 23, 2006 49.41 49.68 49.22 49.41 325,843 -0.13(-0.26%)
Mar 22, 2006 48.50 49.62 48.50 49.53 698,840 +0.75(+1.55%)
Mar 21, 2006 48.87 49.06 48.56 48.78 510,440 -0.13(-0.26%)
Mar 20, 2006 48.03 48.96 48.03 48.91 536,190 +0.15(+0.30%)
Mar 17, 2006 49.06 49.06 48.38 48.76 738,932 -0.30(-0.62%)
Mar 16, 2006 48.98 49.29 48.76 49.07 540,319 +0.13(+0.26%)
Mar 15, 2006 48.68 48.96 48.38 48.94 562,266 +0.31(+0.64%)
Mar 14, 2006 47.78 48.74 47.54 48.62 436,666 +0.89(+1.87%)
Mar 13, 2006 47.59 48.41 47.55 47.73 454,159 -0.02(-0.04%)
Mar 10, 2006 47.11 48.05 47.11 47.75 473,608 +0.58(+1.23%)
Mar 09, 2006 46.76 47.45 46.76 47.17 462,525 +0.28(+0.59%)
Mar 08, 2006 46.39 47.13 46.21 46.89 548,468 +0.08(+0.18%)
Mar 07, 2006 47.15 47.15 46.54 46.81 456,332 -0.48(-1.01%)
Mar 06, 2006 47.54 47.62 47.20 47.29 643,972 -0.41(-0.87%)
Mar 03, 2006 46.94 47.88 46.94 47.70 842,368 +0.15(+0.31%)
Mar 02, 2006 47.81 48.16 47.42 47.56 1,157,672 -0.67(-1.39%)
Mar 01, 2006 46.30 48.70 45.93 48.23 2,639,558 +2.90(+6.40%)
Feb 28, 2006 46.16 46.02 45.20 45.33 666,354 -0.83(-1.79%)
Feb 27, 2006 45.27 46.24 45.27 46.16 696,450 +0.75(+1.64%)
Feb 24, 2006 44.78 45.64 44.66 45.41 828,135 +0.70(+1.56%)
Feb 23, 2006 44.08 45.08 43.87 44.71 817,378 +0.49(+1.10%)
Feb 22, 2006 44.05 44.40 43.99 44.22 1,030,659 +0.40(+0.92%)
Feb 21, 2006 43.97 44.09 43.67 43.82 304,873 +0.19(+0.44%)
Feb 17, 2006 43.51 43.98 43.32 43.63 525,217 +0.18(+0.42%)
Feb 16, 2006 43.29 43.68 43.28 43.44 330,080 +0.18(+0.43%)
Feb 15, 2006 43.34 43.65 43.16 43.26 634,410 +0.01(+0.02%)
Feb 14, 2006 43.44 43.52 43.02 43.25 617,026 +0.04(+0.09%)
Feb 13, 2006 43.08 43.50 43.08 43.21 387,013 -0.06(-0.15%)
Feb 10, 2006 42.98 43.44 42.77 43.28 330,841 +0.26(+0.60%)
Feb 09, 2006 43.19 43.37 42.91 43.02 458,831 -0.23(-0.53%)
Feb 08, 2006 43.41 43.53 43.21 43.25 477,628 -0.10(-0.23%)
Feb 07, 2006 43.63 43.76 43.32 43.35 354,635 -0.29(-0.65%)
Feb 06, 2006 43.29 43.65 43.17 43.64 404,180 +0.34(+0.79%)
Feb 03, 2006 43.40 43.57 43.24 43.29 507,398 -0.18(-0.42%)
Feb 02, 2006 43.66 44.49 43.41 43.48 612,137 -0.18(-0.42%)
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.