Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 44.25 44.39 43.96 44.13 544,166 -0.34(-0.75%)
Mar 30, 2006 44.06 44.65 44.00 44.46 512,218 +0.35(+0.80%)
Mar 29, 2006 43.32 44.11 43.32 44.11 1,205,268 +1.43(+3.34%)
Mar 28, 2006 43.05 43.05 42.52 42.68 923,684 -0.13(-0.31%)
Mar 27, 2006 43.38 43.38 42.72 42.81 1,741,709 -0.82(-1.89%)
Mar 24, 2006 43.38 43.72 43.37 43.64 522,659 -0.41(-0.94%)
Mar 23, 2006 44.29 44.39 43.85 44.05 465,131 -0.66(-1.48%)
Mar 22, 2006 44.27 44.82 44.12 44.71 927,025 +0.17(+0.39%)
Mar 21, 2006 44.72 45.16 44.54 44.54 520,675 -0.64(-1.42%)
Mar 20, 2006 44.94 45.23 44.82 45.18 318,231 +0.36(+0.81%)
Mar 17, 2006 44.73 44.85 44.55 44.82 655,986 +0.77(+1.74%)
Mar 16, 2006 44.09 44.15 43.91 44.05 746,193 -0.66(-1.48%)
Mar 15, 2006 44.54 45.50 44.33 44.71 957,512 +0.16(+0.37%)
Mar 14, 2006 44.80 45.98 44.46 44.55 2,568,609 -0.26(-0.58%)
Mar 13, 2006 44.81 44.97 44.56 44.81 458,031 +0.00(+0.00%)
Mar 10, 2006 44.59 45.00 44.32 44.81 348,404 +0.08(+0.17%)
Mar 09, 2006 44.73 44.84 44.44 44.73 598,562 +0.47(+1.06%)
Mar 08, 2006 44.05 44.26 43.67 44.26 974,112 +0.66(+1.52%)
Mar 07, 2006 43.83 43.99 43.47 43.60 517,960 -0.78(-1.75%)
Mar 06, 2006 44.63 44.86 44.25 44.37 531,011 +0.79(+1.80%)
Mar 03, 2006 43.15 44.01 43.10 43.59 700,254 -0.46(-1.04%)
Mar 02, 2006 44.06 44.28 43.69 44.05 900,297 -1.11(-2.46%)
Mar 01, 2006 45.02 45.45 44.99 45.16 799,336 +0.26(+0.58%)
Feb 28, 2006 46.22 45.50 44.83 44.90 653,689 -1.32(-2.86%)
Feb 27, 2006 46.17 46.25 46.01 46.22 655,986 -0.03(-0.06%)
Feb 24, 2006 45.87 46.27 45.78 46.25 616,207 +0.75(+1.64%)
Feb 23, 2006 45.70 45.90 45.26 45.50 814,788 +0.63(+1.41%)
Feb 22, 2006 44.14 44.92 44.11 44.87 736,796 +1.02(+2.34%)
Feb 21, 2006 43.95 43.96 43.65 43.85 906,770 -0.22(-0.50%)
Feb 17, 2006 44.49 44.49 43.79 44.07 1,126,964 -1.65(-3.60%)
Feb 16, 2006 45.16 45.73 45.16 45.72 954,275 +0.33(+0.72%)
Feb 15, 2006 45.19 46.08 45.06 45.39 1,856,765 -2.31(-4.84%)
Feb 14, 2006 47.12 47.83 46.85 47.70 857,177 +1.02(+2.20%)
Feb 13, 2006 46.52 46.93 46.47 46.67 545,628 -0.85(-1.79%)
Feb 10, 2006 47.43 47.84 47.08 47.53 605,557 +0.45(+0.96%)
Feb 09, 2006 46.83 47.42 46.69 47.08 1,823,042 +1.09(+2.37%)
Feb 08, 2006 45.11 46.10 45.06 45.98 998,439 +0.01(+0.02%)
Feb 07, 2006 46.40 46.40 45.85 45.97 701,089 -0.80(-1.70%)
Feb 06, 2006 46.66 46.83 46.46 46.77 732,829 +0.13(+0.29%)
Feb 03, 2006 46.84 46.90 46.31 46.63 884,740 -0.20(-0.43%)
Feb 02, 2006 46.99 47.27 46.55 46.84 1,447,074 +0.87(+1.90%)
Feb 01, 2006 45.54 46.02 45.50 45.96 1,349,767 -0.87(-1.86%)
Jan 31, 2006 46.64 46.84 46.48 46.84 1,616,317 -0.86(-1.81%)
Jan 30, 2006 47.78 47.89 47.32 47.70 2,091,575 -0.48(-0.99%)
Jan 27, 2006 46.53 48.85 47.67 48.18 4,047,840 +1.66(+3.56%)
Jan 26, 2006 44.86 49.00 44.06 46.52 7,179,514 +5.06(+12.20%)
Jan 25, 2006 41.53 41.64 41.28 41.46 1,489,463 -0.60(-1.43%)
Jan 24, 2006 41.86 42.14 41.81 42.07 756,529 +0.35(+0.85%)
Jan 23, 2006 41.62 42.14 41.52 41.71 1,098,147 +1.20(+2.96%)
Jan 20, 2006 41.76 42.10 40.51 40.51 1,284,617 -0.68(-1.65%)
Jan 19, 2006 40.89 41.28 40.71 41.19 823,767 +0.38(+0.94%)
Jan 18, 2006 40.23 41.01 40.37 40.81 1,346,113 -0.33(-0.79%)
Jan 17, 2006 40.75 41.33 40.56 41.14 1,685,016 -1.62(-3.79%)
Jan 13, 2006 42.63 42.98 42.62 42.76 812,073 -0.06(-0.13%)
Jan 12, 2006 43.77 43.77 42.68 42.81 1,607,129 +0.06(+0.13%)
Jan 11, 2006 41.57 42.93 41.57 42.76 1,594,496 +2.16(+5.33%)
Jan 10, 2006 40.22 40.83 40.18 40.59 862,919 -0.40(-0.98%)
Jan 09, 2006 40.51 40.99 40.46 40.99 1,120,073 +0.49(+1.21%)
Jan 06, 2006 40.42 40.66 40.41 40.51 1,034,564 +0.21(+0.52%)
Jan 05, 2006 40.23 40.63 40.02 40.29 1,477,039 +0.68(+1.72%)
Jan 04, 2006 39.19 39.84 39.17 39.61 1,675,202 -0.60(-1.50%)
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.