Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 54.35 55.00 54.20 54.75 524,400 +0.08(+0.15%)
Apr 27, 2006 52.63 54.95 52.63 54.67 423,000 +0.09(+0.16%)
Apr 26, 2006 54.35 55.10 54.20 54.58 381,200 +0.41(+0.76%)
Apr 25, 2006 53.54 54.26 53.54 54.17 459,100 +0.61(+1.14%)
Apr 24, 2006 53.59 53.79 53.16 53.56 248,300 -0.05(-0.09%)
Apr 21, 2006 54.34 54.34 53.39 53.61 504,300 -0.62(-1.14%)
Apr 20, 2006 54.22 54.45 54.17 54.23 385,700 -0.09(-0.17%)
Apr 19, 2006 54.50 54.74 54.15 54.32 489,500 -0.51(-0.93%)
Apr 18, 2006 52.51 54.90 52.50 54.83 1,023,100 +2.60(+4.98%)
Apr 17, 2006 52.20 52.97 52.01 52.23 200,900 -0.37(-0.70%)
Apr 13, 2006 52.03 53.04 52.10 52.60 296,500 +0.57(+1.10%)
Apr 12, 2006 52.13 52.49 51.70 52.03 939,100 -0.10(-0.19%)
Apr 11, 2006 52.81 53.17 52.09 52.13 335,600 -0.58(-1.10%)
Apr 10, 2006 52.38 52.83 52.27 52.71 304,400 +0.22(+0.42%)
Apr 07, 2006 52.95 53.16 52.41 52.49 229,400 -0.34(-0.64%)
Apr 06, 2006 53.40 53.65 52.70 52.83 538,700 -0.60(-1.12%)
Apr 05, 2006 53.30 53.68 53.16 53.43 410,700 -0.08(-0.15%)
Apr 04, 2006 53.30 53.55 52.91 53.51 751,800 +0.48(+0.91%)
Apr 03, 2006 53.50 53.52 52.94 53.03 614,900 -0.39(-0.73%)
Mar 31, 2006 53.46 54.00 53.37 53.42 526,700 -0.07(-0.13%)
Mar 30, 2006 53.85 53.99 53.31 53.49 448,700 -0.29(-0.54%)
Mar 29, 2006 53.58 53.96 53.39 53.78 376,400 +0.40(+0.75%)
Mar 28, 2006 53.74 54.10 53.29 53.38 263,300 -0.61(-1.13%)
Mar 27, 2006 54.00 54.00 53.56 53.99 303,800 -0.01(-0.02%)
Mar 24, 2006 53.61 54.01 53.61 54.00 314,700 +0.32(+0.60%)
Mar 23, 2006 53.68 53.98 53.48 53.68 299,900 -0.14(-0.26%)
Mar 22, 2006 52.70 53.91 52.70 53.82 643,200 +0.82(+1.55%)
Mar 21, 2006 53.10 53.30 52.76 53.00 469,800 -0.14(-0.26%)
Mar 20, 2006 52.18 53.20 52.18 53.14 493,500 +0.16(+0.30%)
Mar 17, 2006 53.30 53.30 52.56 52.98 680,100 -0.33(-0.62%)
Mar 16, 2006 53.22 53.55 52.98 53.31 497,300 +0.14(+0.26%)
Mar 15, 2006 52.89 53.19 52.56 53.17 517,500 +0.34(+0.64%)
Mar 14, 2006 51.91 52.96 51.65 52.83 401,900 +0.97(+1.87%)
Mar 13, 2006 51.71 52.60 51.66 51.86 418,000 -0.02(-0.04%)
Mar 10, 2006 51.18 52.21 51.18 51.88 435,900 +0.63(+1.23%)
Mar 09, 2006 50.80 51.55 50.80 51.25 425,700 +0.30(+0.59%)
Mar 08, 2006 50.40 51.21 50.21 50.95 504,800 +0.09(+0.18%)
Mar 07, 2006 51.23 51.23 50.57 50.86 420,000 -0.52(-1.01%)
Mar 06, 2006 51.65 51.74 51.28 51.38 592,700 -0.45(-0.87%)
Mar 03, 2006 51.00 52.02 51.00 51.83 775,300 +0.16(+0.31%)
Mar 02, 2006 51.95 52.33 51.52 51.67 1,065,500 -0.73(-1.39%)
Mar 01, 2006 50.30 52.91 49.90 52.40 2,429,400 +3.15(+6.40%)
Feb 28, 2006 50.15 50.00 49.11 49.25 613,300 -0.90(-1.79%)
Feb 27, 2006 49.19 50.24 49.19 50.15 641,000 +0.81(+1.64%)
Feb 24, 2006 48.65 49.59 48.52 49.34 762,200 +0.76(+1.56%)
Feb 23, 2006 47.89 48.98 47.66 48.58 752,300 +0.53(+1.10%)
Feb 22, 2006 47.86 48.24 47.80 48.05 948,600 +0.44(+0.92%)
Feb 21, 2006 47.77 47.90 47.45 47.61 280,600 +0.21(+0.44%)
Feb 17, 2006 47.27 47.78 47.07 47.40 483,400 +0.20(+0.42%)
Feb 16, 2006 47.04 47.46 47.02 47.20 303,800 +0.20(+0.43%)
Feb 15, 2006 47.09 47.43 46.89 47.00 583,900 +0.01(+0.02%)
Feb 14, 2006 47.20 47.28 46.74 46.99 567,900 +0.04(+0.09%)
Feb 13, 2006 46.81 47.26 46.81 46.95 356,200 -0.07(-0.15%)
Feb 10, 2006 46.70 47.20 46.47 47.02 304,500 +0.28(+0.60%)
Feb 09, 2006 46.93 47.12 46.62 46.74 422,300 -0.25(-0.53%)
Feb 08, 2006 47.17 47.30 46.95 46.99 439,600 -0.11(-0.23%)
Feb 07, 2006 47.40 47.55 47.07 47.10 326,400 -0.31(-0.65%)
Feb 06, 2006 47.04 47.43 46.90 47.41 372,000 +0.37(+0.79%)
Feb 03, 2006 47.15 47.34 46.98 47.04 467,000 -0.20(-0.42%)
Feb 02, 2006 47.44 48.34 47.16 47.24 563,400 -0.20(-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.