Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 65.67 65.97 64.68 65.03 4,947,916 -0.51(-0.77%)
Apr 27, 2006 65.88 66.00 64.75 65.53 5,013,236 -0.63(-0.95%)
Apr 26, 2006 65.58 67.09 64.83 66.17 7,944,693 -0.22(-0.33%)
Apr 25, 2006 67.29 67.39 66.16 66.38 5,966,604 -0.71(-1.06%)
Apr 24, 2006 67.53 67.99 67.09 67.09 4,646,595 -0.28(-0.42%)
Apr 21, 2006 67.17 67.47 66.91 67.37 5,393,480 +0.75(+1.12%)
Apr 20, 2006 66.01 67.22 66.01 66.62 5,705,452 +0.42(+0.64%)
Apr 19, 2006 65.26 66.23 65.22 66.20 4,311,781 +1.29(+1.99%)
Apr 18, 2006 64.22 64.97 63.80 64.91 5,569,293 +0.74(+1.15%)
Apr 17, 2006 64.83 65.45 63.86 64.17 4,258,010 -0.45(-0.70%)
Apr 13, 2006 64.84 65.22 64.53 64.62 4,145,978 -0.22(-0.34%)
Apr 12, 2006 62.78 65.64 63.20 64.84 8,366,002 +2.06(+3.28%)
Apr 11, 2006 62.83 62.89 62.11 62.78 3,526,526 -0.17(-0.27%)
Apr 10, 2006 62.04 63.06 62.04 62.95 3,604,294 +0.95(+1.53%)
Apr 07, 2006 62.33 62.63 61.34 62.00 3,477,632 -0.19(-0.31%)
Apr 06, 2006 61.73 62.44 61.73 62.20 3,735,319 +0.55(+0.90%)
Apr 05, 2006 61.44 61.71 60.64 61.65 3,960,026 +0.40(+0.65%)
Apr 04, 2006 60.67 61.44 60.39 61.25 3,334,671 +0.46(+0.76%)
Apr 03, 2006 60.98 61.66 60.79 60.79 4,224,003 +0.06(+0.10%)
Mar 31, 2006 61.25 61.50 60.63 60.73 2,944,289 -0.38(-0.62%)
Mar 30, 2006 61.52 61.95 60.83 61.11 3,853,255 -0.59(-0.96%)
Mar 29, 2006 60.74 61.93 60.67 61.70 5,190,204 +1.30(+2.15%)
Mar 28, 2006 61.17 61.56 60.29 60.40 3,723,770 -0.69(-1.12%)
Mar 27, 2006 61.35 61.36 60.64 61.08 4,029,453 -0.26(-0.43%)
Mar 24, 2006 60.82 61.65 60.82 61.35 3,782,545 +0.65(+1.07%)
Mar 23, 2006 61.26 61.26 60.40 60.70 2,933,510 -0.55(-0.90%)
Mar 22, 2006 61.25 61.40 60.78 61.26 3,240,733 +0.27(+0.45%)
Mar 21, 2006 61.40 61.72 60.98 60.98 5,285,682 +0.06(+0.10%)
Mar 20, 2006 61.17 61.45 60.65 60.92 4,316,272 +0.26(+0.42%)
Mar 17, 2006 60.16 60.84 60.04 60.66 5,820,436 +0.87(+1.46%)
Mar 16, 2006 59.42 60.04 59.30 59.79 3,379,587 +0.53(+0.89%)
Mar 15, 2006 58.75 59.46 58.65 59.26 3,330,051 +0.47(+0.80%)
Mar 14, 2006 58.32 58.93 58.22 58.79 3,359,567 +0.48(+0.82%)
Mar 13, 2006 58.61 59.14 58.05 58.32 4,694,719 +0.04(+0.07%)
Mar 10, 2006 57.48 58.36 57.04 58.28 3,887,263 +0.80(+1.40%)
Mar 09, 2006 56.69 57.86 56.49 57.48 3,850,689 +0.73(+1.29%)
Mar 08, 2006 56.77 56.78 56.03 56.74 4,072,316 -0.27(-0.46%)
Mar 07, 2006 56.62 57.06 56.39 57.01 2,463,306 +0.38(+0.67%)
Mar 06, 2006 57.43 57.44 56.34 56.63 2,222,430 -0.56(-0.98%)
Mar 03, 2006 56.74 57.98 56.50 57.19 3,475,065 +0.46(+0.81%)
Mar 02, 2006 56.69 57.16 56.37 56.73 2,285,568 -0.12(-0.21%)
Mar 01, 2006 56.54 56.95 56.30 56.85 2,627,569 +0.20(+0.36%)
Feb 28, 2006 57.76 57.66 56.39 56.64 5,008,745 -1.12(-1.94%)
Feb 27, 2006 57.70 58.36 57.66 57.76 2,533,375 -0.14(-0.24%)
Feb 24, 2006 57.39 58.12 57.13 57.91 3,409,873 +0.32(+0.55%)
Feb 23, 2006 57.62 57.82 57.49 57.59 3,303,487 -0.38(-0.66%)
Feb 22, 2006 56.93 58.14 56.93 57.97 6,427,311 +1.04(+1.83%)
Feb 21, 2006 57.00 57.20 56.61 56.92 4,277,260 +0.07(+0.12%)
Feb 17, 2006 56.53 56.88 56.32 56.85 3,427,326 +0.32(+0.56%)
Feb 16, 2006 56.61 56.83 56.26 56.53 2,844,833 +0.08(+0.14%)
Feb 15, 2006 56.39 56.68 56.14 56.46 3,590,434 -0.20(-0.36%)
Feb 14, 2006 56.38 56.78 56.05 56.66 5,338,939 +0.47(+0.83%)
Feb 13, 2006 56.07 56.60 55.96 56.19 4,227,981 -0.33(-0.58%)
Feb 10, 2006 56.18 56.65 56.13 56.52 3,610,069 +0.41(+0.72%)
Feb 09, 2006 55.93 56.70 55.61 56.11 5,324,695 +0.19(+0.35%)
Feb 08, 2006 55.52 56.05 55.33 55.92 3,710,038 +0.16(+0.29%)
Feb 07, 2006 55.56 56.14 55.45 55.75 5,450,202 +0.32(+0.58%)
Feb 06, 2006 55.05 55.82 54.78 55.43 4,058,969 +0.21(+0.38%)
Feb 03, 2006 55.87 56.18 55.22 55.22 4,859,753 -0.65(-1.16%)
Feb 02, 2006 55.60 56.34 55.56 55.87 8,473,544 +0.06(+0.11%)
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.