Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.04 43.44 42.82 42.86 602,511 -0.18(-0.41%)
Apr 27, 2006 42.65 43.55 42.44 43.04 909,954 +0.15(+0.35%)
Apr 26, 2006 43.02 43.29 42.81 42.89 881,972 -0.19(-0.44%)
Apr 25, 2006 42.96 43.23 42.81 43.08 1,988,878 +0.09(+0.21%)
Apr 24, 2006 43.15 43.15 42.57 42.99 666,188 -0.30(-0.68%)
Apr 21, 2006 43.37 43.60 43.03 43.28 662,600 +0.05(+0.12%)
Apr 20, 2006 43.08 43.28 42.28 43.23 801,076 +0.08(+0.19%)
Apr 19, 2006 42.58 43.50 42.43 43.15 1,008,071 +0.48(+1.14%)
Apr 18, 2006 41.23 42.92 41.20 42.67 1,310,313 +1.43(+3.47%)
Apr 17, 2006 41.03 41.52 40.94 41.23 888,430 -0.37(-0.90%)
Apr 13, 2006 42.31 42.22 41.54 41.61 830,493 -0.70(-1.66%)
Apr 12, 2006 42.06 42.52 42.06 42.31 1,061,883 +0.11(+0.26%)
Apr 11, 2006 41.82 42.55 41.75 42.20 1,301,165 +0.38(+0.92%)
Apr 10, 2006 42.06 42.41 41.53 41.81 1,131,659 -0.45(-1.06%)
Apr 07, 2006 42.82 43.02 42.24 42.26 1,266,726 -0.98(-2.26%)
Apr 06, 2006 42.63 43.65 42.63 43.23 1,038,026 -0.48(-1.10%)
Apr 05, 2006 43.48 43.90 43.46 43.71 970,403 +0.20(+0.46%)
Apr 04, 2006 43.93 44.15 43.46 43.51 1,721,075 -0.48(-1.09%)
Apr 03, 2006 45.27 45.38 42.41 43.99 1,610,762 -1.29(-2.86%)
Mar 31, 2006 45.29 45.60 44.81 45.29 1,625,111 -0.02(-0.04%)
Mar 30, 2006 46.05 46.07 44.93 45.30 1,627,443 -0.57(-1.25%)
Mar 29, 2006 44.88 46.01 44.88 45.88 1,153,901 +1.04(+2.33%)
Mar 28, 2006 43.99 44.83 43.54 44.83 1,868,340 +0.74(+1.67%)
Mar 27, 2006 45.10 45.10 44.10 44.10 1,522,690 -1.03(-2.27%)
Mar 24, 2006 45.58 45.61 45.12 45.12 967,892 -0.54(-1.17%)
Mar 23, 2006 45.54 45.80 45.41 45.66 1,079,999 +0.00(+0.00%)
Mar 22, 2006 45.52 46.02 45.43 45.66 1,122,331 +0.21(+0.45%)
Mar 21, 2006 45.41 46.10 44.74 45.45 1,502,779 -0.04(-0.10%)
Mar 20, 2006 45.94 45.99 45.03 45.50 1,806,277 -0.47(-1.02%)
Mar 17, 2006 46.22 46.27 45.92 45.97 2,372,376 -0.25(-0.54%)
Mar 16, 2006 46.56 47.18 46.21 46.22 2,502,600 -0.32(-0.68%)
Mar 15, 2006 45.69 46.58 45.68 46.53 1,488,430 +0.79(+1.72%)
Mar 14, 2006 45.69 46.07 45.55 45.75 1,426,905 +0.03(+0.07%)
Mar 13, 2006 45.89 46.14 45.45 45.72 1,492,735 -0.55(-1.18%)
Mar 10, 2006 45.99 46.26 45.63 46.26 2,093,093 +0.25(+0.53%)
Mar 09, 2006 44.93 46.57 44.93 46.02 2,807,353 +1.10(+2.45%)
Mar 08, 2006 43.76 44.93 43.70 44.92 3,057,039 +1.90(+4.41%)
Mar 07, 2006 43.96 43.96 42.94 43.02 5,888,967 -1.18(-2.66%)
Mar 06, 2006 43.71 44.48 43.62 44.20 1,053,990 +0.51(+1.17%)
Mar 03, 2006 43.64 43.83 43.60 43.69 840,358 +0.05(+0.12%)
Mar 02, 2006 43.52 43.83 43.24 43.64 713,542 +0.02(+0.04%)
Mar 01, 2006 43.52 43.65 43.08 43.62 713,721 +0.12(+0.28%)
Feb 28, 2006 43.42 43.69 43.32 43.50 683,407 +0.07(+0.17%)
Feb 27, 2006 43.30 43.48 42.96 43.42 705,291 +0.27(+0.62%)
Feb 24, 2006 43.36 43.43 42.91 43.16 771,659 -0.21(-0.48%)
Feb 23, 2006 43.25 43.48 43.05 43.36 695,067 +0.18(+0.43%)
Feb 22, 2006 42.67 43.38 42.37 43.18 930,224 +0.65(+1.52%)
Feb 21, 2006 42.87 43.06 42.34 42.53 812,555 -0.26(-0.60%)
Feb 17, 2006 42.38 42.85 42.23 42.79 1,113,004 +0.41(+0.96%)
Feb 16, 2006 42.04 42.41 41.98 42.38 755,874 +0.27(+0.65%)
Feb 15, 2006 41.73 42.14 41.59 42.11 1,206,815 +0.30(+0.71%)
Feb 14, 2006 41.52 41.94 41.17 41.81 519,641 +0.29(+0.70%)
Feb 13, 2006 41.45 41.72 41.32 41.52 569,506 +0.15(+0.36%)
Feb 10, 2006 41.59 41.68 40.98 41.37 1,181,345 +0.16(+0.39%)
Feb 09, 2006 40.89 41.46 40.58 41.21 1,116,232 +0.37(+0.91%)
Feb 08, 2006 40.62 40.91 40.34 40.84 1,164,125 +0.20(+0.48%)
Feb 07, 2006 40.56 41.10 40.42 40.64 1,220,268 +0.15(+0.37%)
Feb 06, 2006 39.64 40.49 39.63 40.49 1,062,421 +0.85(+2.15%)
Feb 03, 2006 39.75 40.19 39.18 39.64 947,443 -0.63(-1.56%)
Feb 02, 2006 40.36 40.46 40.20 40.27 848,430 -0.27(-0.67%)
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.