Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.90 38.70 37.88 38.50 23,570,600 +1.51(+4.08%)
Apr 27, 2006 42.86 42.86 34.83 36.99 54,815,800 -9.44(-20.33%)
Apr 26, 2006 46.70 46.98 45.29 46.43 5,407,800 +0.35(+0.76%)
Apr 25, 2006 46.68 47.28 45.88 46.08 2,707,800 -0.74(-1.58%)
Apr 24, 2006 47.00 47.63 46.82 46.82 1,980,900 -0.28(-0.59%)
Apr 21, 2006 47.67 47.90 46.79 47.10 2,944,500 -0.13(-0.28%)
Apr 20, 2006 45.49 48.00 45.49 47.23 5,706,400 +1.56(+3.42%)
Apr 19, 2006 46.72 47.11 44.51 45.67 7,512,000 -1.27(-2.71%)
Apr 18, 2006 48.18 48.82 46.09 46.94 7,051,500 -0.56(-1.18%)
Apr 17, 2006 47.98 47.99 47.18 47.50 1,962,300 -0.48(-1.00%)
Apr 13, 2006 46.94 48.01 46.86 47.98 2,726,600 +1.04(+2.22%)
Apr 12, 2006 46.15 47.49 46.11 46.94 3,703,300 +1.33(+2.92%)
Apr 11, 2006 47.25 47.70 45.25 45.61 5,180,000 -1.45(-3.08%)
Apr 10, 2006 47.09 47.09 45.26 47.06 4,186,200 -0.03(-0.06%)
Apr 07, 2006 47.90 48.60 47.00 47.09 2,201,700 -0.79(-1.65%)
Apr 06, 2006 48.87 49.28 46.80 47.88 4,049,400 -1.45(-2.94%)
Apr 05, 2006 49.12 49.78 49.06 49.33 2,137,900 +0.21(+0.43%)
Apr 04, 2006 48.50 49.43 48.21 49.12 3,079,900 -0.19(-0.39%)
Apr 03, 2006 49.40 50.02 49.03 49.31 2,165,500 +0.17(+0.35%)
Mar 31, 2006 49.90 49.96 49.11 49.14 1,867,100 -0.85(-1.70%)
Mar 30, 2006 50.30 51.17 49.85 49.99 1,789,200 -0.56(-1.11%)
Mar 29, 2006 49.43 50.74 49.27 50.55 2,418,800 +1.44(+2.93%)
Mar 28, 2006 49.71 50.19 48.91 49.11 2,149,100 -0.87(-1.74%)
Mar 27, 2006 50.48 50.49 49.77 49.98 1,451,100 -0.35(-0.70%)
Mar 24, 2006 50.50 50.69 50.14 50.33 975,200 -0.22(-0.44%)
Mar 23, 2006 51.36 51.41 50.02 50.55 2,003,300 -0.99(-1.92%)
Mar 22, 2006 49.90 51.74 49.90 51.54 1,846,700 +1.11(+2.20%)
Mar 21, 2006 51.60 51.97 50.22 50.43 1,891,800 -1.49(-2.87%)
Mar 20, 2006 50.89 52.09 50.89 51.92 1,946,400 +0.86(+1.68%)
Mar 17, 2006 51.69 51.94 50.90 51.06 1,999,100 -0.31(-0.60%)
Mar 16, 2006 51.38 51.66 51.01 51.37 1,738,600 +0.00(+0.00%)
Mar 15, 2006 51.01 51.61 51.01 51.37 1,869,800 +0.37(+0.73%)
Mar 14, 2006 50.00 51.29 49.87 51.00 2,180,700 +0.45(+0.89%)
Mar 13, 2006 51.28 51.69 49.70 50.55 2,905,300 -0.39(-0.77%)
Mar 10, 2006 49.98 51.18 49.76 50.94 2,166,800 +1.23(+2.47%)
Mar 09, 2006 50.87 50.98 49.67 49.71 1,868,500 -1.05(-2.07%)
Mar 08, 2006 50.12 50.92 50.01 50.76 2,300,600 +0.79(+1.58%)
Mar 07, 2006 48.96 50.34 48.90 49.97 2,564,600 +0.97(+1.98%)
Mar 06, 2006 50.26 50.45 48.98 49.00 2,324,200 -1.56(-3.09%)
Mar 03, 2006 50.01 51.31 49.55 50.56 2,706,600 +0.11(+0.22%)
Mar 02, 2006 51.27 51.49 50.39 50.45 3,190,300 -0.84(-1.64%)
Mar 01, 2006 51.28 51.63 50.89 51.29 2,977,400 +0.29(+0.57%)
Feb 28, 2006 52.11 52.06 50.99 51.00 2,910,200 -1.11(-2.13%)
Feb 27, 2006 52.01 52.45 51.80 52.11 2,293,500 -0.06(-0.12%)
Feb 24, 2006 52.47 52.47 51.66 52.17 2,105,400 -0.15(-0.29%)
Feb 23, 2006 51.70 52.48 50.70 52.32 4,098,800 +0.62(+1.20%)
Feb 22, 2006 50.11 51.89 50.11 51.70 3,421,700 +1.99(+4.00%)
Feb 21, 2006 50.15 50.98 49.67 49.71 3,972,600 -0.91(-1.81%)
Feb 17, 2006 50.73 50.87 50.33 50.62 1,234,100 -50.88(-50.12%)
Feb 16, 2006 101.97 101.98 100.46 101.50 3,005,000 -1.00(-0.98%)
Feb 15, 2006 102.10 102.65 101.47 102.50 3,747,000 -0.10(-0.10%)
Feb 14, 2006 99.80 102.79 99.80 102.60 3,601,400 +3.10(+3.12%)
Feb 13, 2006 99.93 99.95 98.90 99.50 2,727,000 -0.91(-0.91%)
Feb 10, 2006 99.98 100.76 98.25 100.41 3,418,600 +1.14(+1.15%)
Feb 09, 2006 99.10 101.71 98.63 99.27 6,927,600 +3.15(+3.28%)
Feb 08, 2006 95.68 96.52 94.70 96.12 3,594,000 -0.51(-0.53%)
Feb 07, 2006 97.85 98.72 96.63 96.63 3,071,600 -0.97(-0.99%)
Feb 06, 2006 98.07 98.07 97.23 97.60 3,349,400 -0.72(-0.73%)
Feb 03, 2006 96.50 98.53 96.01 98.32 4,488,400 +1.30(+1.34%)
Feb 02, 2006 97.60 97.60 96.30 97.02 3,810,600 -0.37(-0.38%)
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.