Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 47.28 47.59 47.00 47.04 1,857,200 +0.91(+1.97%)
Apr 27, 2006 45.80 46.26 45.78 46.13 2,701,800 +0.05(+0.11%)
Apr 26, 2006 46.27 46.37 45.96 46.08 919,400 -0.13(-0.28%)
Apr 25, 2006 46.34 46.38 45.90 46.21 939,100 -0.27(-0.58%)
Apr 24, 2006 46.26 46.52 46.17 46.48 634,600 -0.13(-0.28%)
Apr 21, 2006 46.64 47.26 46.45 46.61 848,900 -0.26(-0.55%)
Apr 20, 2006 46.62 47.05 46.60 46.87 869,600 +0.37(+0.80%)
Apr 19, 2006 45.90 46.52 45.77 46.50 682,600 +0.21(+0.45%)
Apr 18, 2006 46.04 46.31 45.87 46.29 985,800 +0.28(+0.61%)
Apr 17, 2006 45.65 46.11 45.63 46.01 559,700 +0.36(+0.79%)
Apr 13, 2006 45.35 45.69 45.22 45.65 597,700 +0.30(+0.66%)
Apr 12, 2006 45.35 45.49 45.16 45.35 1,179,500 -0.50(-1.09%)
Apr 11, 2006 46.18 46.29 45.72 45.85 1,438,400 +0.30(+0.66%)
Apr 10, 2006 44.95 46.06 44.88 45.55 2,028,900 +0.16(+0.35%)
Apr 07, 2006 45.89 45.93 45.19 45.39 2,169,800 -1.08(-2.32%)
Apr 06, 2006 46.32 46.61 46.22 46.47 874,300 -0.53(-1.13%)
Apr 05, 2006 47.06 47.30 46.77 47.00 632,900 -0.38(-0.80%)
Apr 04, 2006 47.50 47.60 47.19 47.38 599,700 +0.18(+0.38%)
Apr 03, 2006 46.95 47.50 46.82 47.20 971,700 -0.25(-0.53%)
Mar 31, 2006 47.79 47.88 47.31 47.45 993,900 -0.08(-0.17%)
Mar 30, 2006 47.31 47.75 47.26 47.53 1,054,300 +1.13(+2.44%)
Mar 29, 2006 46.14 46.62 46.10 46.40 927,400 +0.82(+1.80%)
Mar 28, 2006 45.95 46.00 45.53 45.58 1,096,000 +0.03(+0.07%)
Mar 27, 2006 45.62 45.80 45.32 45.55 1,327,600 -0.93(-2.00%)
Mar 24, 2006 46.42 46.66 46.22 46.48 768,300 -0.08(-0.17%)
Mar 23, 2006 46.94 47.03 46.25 46.56 1,507,500 -1.32(-2.76%)
Mar 22, 2006 47.80 48.32 47.45 47.88 4,445,300 +4.20(+9.62%)
Mar 21, 2006 43.86 44.00 43.63 43.68 1,822,400 -0.74(-1.67%)
Mar 20, 2006 44.80 44.89 44.29 44.42 989,900 -0.70(-1.55%)
Mar 17, 2006 45.13 45.24 44.83 45.12 1,516,400 +0.08(+0.18%)
Mar 16, 2006 44.69 45.19 44.69 45.04 697,200 +0.12(+0.27%)
Mar 15, 2006 44.90 45.00 44.69 44.92 1,426,300 -0.06(-0.13%)
Mar 14, 2006 44.82 45.12 44.79 44.98 1,588,000 +0.01(+0.02%)
Mar 13, 2006 44.60 45.00 44.60 44.97 1,759,800 +1.10(+2.51%)
Mar 10, 2006 43.51 43.89 43.34 43.87 1,697,600 +0.59(+1.36%)
Mar 09, 2006 43.61 43.72 43.26 43.28 1,371,300 -0.13(-0.30%)
Mar 08, 2006 43.05 43.57 42.90 43.41 1,948,500 +1.38(+3.28%)
Mar 07, 2006 42.11 42.30 41.91 42.03 890,400 -0.06(-0.14%)
Mar 06, 2006 42.41 42.42 41.93 42.09 950,100 -0.31(-0.73%)
Mar 03, 2006 42.26 42.57 42.05 42.40 1,670,800 -0.38(-0.89%)
Mar 02, 2006 42.36 42.81 42.22 42.78 1,594,200 -0.11(-0.26%)
Mar 01, 2006 42.75 43.24 42.79 42.89 1,990,400 +0.26(+0.61%)
Feb 28, 2006 43.51 42.89 42.50 42.63 1,327,700 -0.88(-2.02%)
Feb 27, 2006 43.25 43.55 43.18 43.51 1,533,800 +0.29(+0.67%)
Feb 24, 2006 43.00 43.35 42.91 43.22 2,217,600 +0.53(+1.24%)
Feb 23, 2006 42.97 43.00 42.67 42.69 1,305,200 +0.06(+0.14%)
Feb 22, 2006 42.58 42.81 42.50 42.63 2,318,400 -0.47(-1.09%)
Feb 21, 2006 43.04 43.21 42.84 43.10 4,854,600 -1.10(-2.49%)
Feb 17, 2006 43.91 44.29 43.63 44.20 2,238,700 +0.02(+0.05%)
Feb 16, 2006 43.69 44.20 43.64 44.18 2,337,200 +0.23(+0.52%)
Feb 15, 2006 44.47 44.59 43.94 43.95 3,314,900 -0.61(-1.37%)
Feb 14, 2006 44.49 44.70 44.11 44.56 1,248,900 +0.09(+0.20%)
Feb 13, 2006 44.15 44.58 44.04 44.47 1,217,500 +0.05(+0.11%)
Feb 10, 2006 44.95 45.07 44.22 44.42 1,668,900 -0.48(-1.07%)
Feb 09, 2006 45.14 45.25 44.89 44.90 1,931,100 -0.20(-0.44%)
Feb 08, 2006 44.56 45.17 44.56 45.10 1,102,700 +0.12(+0.27%)
Feb 07, 2006 44.80 45.20 44.78 44.98 1,427,100 -0.02(-0.04%)
Feb 06, 2006 44.67 45.05 44.65 45.00 2,003,500 -0.32(-0.71%)
Feb 03, 2006 45.10 45.70 45.00 45.32 1,808,000 +0.07(+0.15%)
Feb 02, 2006 46.02 46.09 45.25 45.25 1,415,400 -0.94(-2.04%)
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.