Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 47.88 48.15 47.46 48.00 9,563,639 +0.23(+0.49%)
Apr 27, 2006 47.20 48.20 47.07 47.77 15,728,206 +0.63(+1.34%)
Apr 26, 2006 47.16 47.48 46.87 47.14 12,769,414 -0.05(-0.11%)
Apr 25, 2006 47.23 47.35 46.83 47.19 12,954,631 -0.13(-0.27%)
Apr 24, 2006 47.37 47.71 46.79 47.32 18,914,520 -0.06(-0.13%)
Apr 21, 2006 48.58 48.95 47.22 47.38 24,798,594 -1.20(-2.47%)
Apr 20, 2006 48.24 48.93 47.27 48.58 21,188,656 +0.15(+0.31%)
Apr 19, 2006 49.19 49.39 47.83 48.43 31,907,842 -1.89(-3.76%)
Apr 18, 2006 49.36 50.49 49.35 50.32 14,751,664 +0.96(+1.95%)
Apr 17, 2006 49.63 50.00 49.00 49.36 13,273,163 -0.33(-0.66%)
Apr 13, 2006 49.53 49.78 49.32 49.68 10,630,763 +0.07(+0.14%)
Apr 12, 2006 49.80 50.34 49.30 49.61 11,858,353 -0.19(-0.38%)
Apr 11, 2006 50.30 50.38 49.27 49.80 12,058,961 -0.35(-0.71%)
Apr 10, 2006 50.59 50.72 49.88 50.16 8,650,823 -0.21(-0.41%)
Apr 07, 2006 51.25 51.40 50.07 50.36 11,633,440 -0.58(-1.14%)
Apr 06, 2006 51.45 51.85 50.63 50.95 13,592,030 -0.72(-1.39%)
Apr 05, 2006 51.12 51.81 50.98 51.66 18,159,028 +0.60(+1.17%)
Apr 04, 2006 50.94 51.25 50.78 51.07 13,609,428 +0.10(+0.19%)
Apr 03, 2006 52.09 52.12 50.83 50.97 14,678,948 -0.62(-1.20%)
Mar 31, 2006 51.68 52.01 51.52 51.58 12,441,773 +0.09(+0.18%)
Mar 30, 2006 51.16 51.99 51.14 51.49 10,751,578 +0.43(+0.83%)
Mar 29, 2006 51.50 51.87 50.92 51.07 9,433,626 -0.42(-0.81%)
Mar 28, 2006 52.06 52.34 51.23 51.48 13,114,443 -0.35(-0.67%)
Mar 27, 2006 51.58 52.02 51.24 51.83 8,215,078 -0.06(-0.11%)
Mar 24, 2006 51.46 52.17 51.37 51.89 6,473,821 +0.27(+0.52%)
Mar 23, 2006 51.19 51.68 50.91 51.62 7,709,213 +0.26(+0.51%)
Mar 22, 2006 50.83 51.58 50.59 51.36 9,432,620 +0.33(+0.64%)
Mar 21, 2006 51.78 51.83 50.73 51.03 12,272,255 -0.62(-1.21%)
Mar 20, 2006 52.02 52.08 51.31 51.66 8,717,430 -0.28(-0.55%)
Mar 17, 2006 52.25 52.36 51.42 51.94 27,785,972 -0.42(-0.80%)
Mar 16, 2006 52.85 52.97 52.22 52.36 12,582,851 -0.74(-1.40%)
Mar 15, 2006 53.22 53.52 52.74 53.10 7,404,493 -0.09(-0.16%)
Mar 14, 2006 52.09 53.22 51.98 53.19 11,988,376 +1.01(+1.93%)
Mar 13, 2006 52.29 52.43 51.97 52.18 8,463,688 +0.07(+0.14%)
Mar 10, 2006 51.94 52.33 51.63 52.11 10,647,193 -0.06(-0.12%)
Mar 09, 2006 52.63 52.79 52.17 52.17 9,867,400 -0.44(-0.84%)
Mar 08, 2006 52.04 52.96 51.95 52.61 9,539,103 +0.29(+0.56%)
Mar 07, 2006 52.22 52.65 51.98 52.32 9,450,789 +0.11(+0.22%)
Mar 06, 2006 53.41 53.53 52.15 52.21 8,239,685 -1.25(-2.33%)
Mar 03, 2006 54.11 54.51 53.43 53.46 9,840,178 -0.77(-1.41%)
Mar 02, 2006 53.71 54.26 53.55 54.22 8,357,182 +0.30(+0.55%)
Mar 01, 2006 53.67 54.14 53.12 53.92 9,076,345 +0.40(+0.76%)
Feb 28, 2006 53.52 53.75 53.14 53.52 9,970,989 +0.00(+0.00%)
Feb 27, 2006 52.97 53.87 52.97 53.52 10,906,752 +0.52(+0.98%)
Feb 24, 2006 52.83 53.09 52.66 53.00 9,779,110 +0.04(+0.08%)
Feb 23, 2006 53.22 53.26 52.70 52.96 10,460,504 -0.28(-0.52%)
Feb 22, 2006 53.05 53.52 52.82 53.24 10,217,808 +0.39(+0.74%)
Feb 21, 2006 53.33 53.60 52.65 52.85 14,285,723 -0.26(-0.48%)
Feb 17, 2006 52.45 53.14 52.41 53.10 13,279,497 +0.65(+1.24%)
Feb 16, 2006 51.91 52.51 51.62 52.45 17,557,736 +0.71(+1.37%)
Feb 15, 2006 51.00 52.12 51.00 51.74 133,835,024 +0.74(+1.45%)
Feb 14, 2006 51.05 51.42 50.95 51.00 19,095,564 +0.56(+1.11%)
Feb 13, 2006 50.66 50.82 49.97 50.44 8,342,832 -0.22(-0.43%)
Feb 10, 2006 50.51 50.99 49.66 50.66 10,632,485 +0.31(+0.62%)
Feb 09, 2006 51.09 51.31 50.19 50.35 15,849,676 -0.74(-1.44%)
Feb 08, 2006 51.69 51.85 50.66 51.09 11,067,459 -0.63(-1.22%)
Feb 07, 2006 52.07 52.28 51.07 51.72 12,417,468 -0.40(-0.76%)
Feb 06, 2006 52.77 52.90 52.05 52.12 8,767,478 -0.79(-1.50%)
Feb 03, 2006 52.83 53.25 52.30 52.91 9,652,484 -0.03(-0.05%)
Feb 02, 2006 54.09 54.21 52.72 52.94 13,528,518 -1.08(-2.01%)
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.