Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 47.88 48.64 47.70 48.27 1,632,800 +0.51(+1.07%)
Mar 30, 2006 47.89 48.26 47.45 47.76 795,500 -0.20(-0.42%)
Mar 29, 2006 47.71 48.04 47.37 47.96 1,171,700 +0.23(+0.48%)
Mar 28, 2006 47.01 47.73 46.72 47.73 1,083,800 +0.77(+1.64%)
Mar 27, 2006 47.08 47.12 46.51 46.96 1,062,400 -0.34(-0.72%)
Mar 24, 2006 47.05 47.45 46.80 47.30 816,600 +0.21(+0.45%)
Mar 23, 2006 47.57 47.63 46.97 47.09 777,200 -0.68(-1.42%)
Mar 22, 2006 47.15 47.79 46.94 47.77 1,036,300 +0.45(+0.95%)
Mar 21, 2006 47.45 48.04 47.23 47.32 1,437,900 -0.02(-0.04%)
Mar 20, 2006 47.67 47.93 47.16 47.34 988,900 -0.37(-0.78%)
Mar 17, 2006 47.36 47.84 47.22 47.71 1,231,000 +0.36(+0.76%)
Mar 16, 2006 46.93 47.57 46.87 47.35 1,666,600 +0.36(+0.77%)
Mar 15, 2006 46.32 47.00 46.26 46.99 1,542,300 +0.64(+1.38%)
Mar 14, 2006 45.90 46.45 45.51 46.35 1,219,500 +0.20(+0.43%)
Mar 13, 2006 45.79 46.21 45.68 46.15 1,061,300 +0.39(+0.85%)
Mar 10, 2006 46.07 46.14 45.54 45.76 765,000 -0.24(-0.52%)
Mar 09, 2006 45.72 46.25 45.70 46.00 1,224,900 +0.20(+0.44%)
Mar 08, 2006 45.57 45.99 44.99 45.80 1,952,100 +0.22(+0.48%)
Mar 07, 2006 45.13 45.60 45.08 45.58 1,273,800 +0.51(+1.13%)
Mar 06, 2006 45.50 45.50 44.92 45.07 741,200 -0.43(-0.95%)
Mar 03, 2006 45.90 45.96 45.48 45.50 1,284,300 -0.46(-1.00%)
Mar 02, 2006 45.99 46.05 45.68 45.96 1,494,300 -0.04(-0.09%)
Mar 01, 2006 46.25 46.29 45.82 46.00 1,809,400 +0.01(+0.02%)
Feb 28, 2006 46.73 46.74 45.72 45.99 1,701,500 -0.74(-1.58%)
Feb 27, 2006 45.97 46.78 45.95 46.73 1,217,200 +0.85(+1.85%)
Feb 24, 2006 45.90 46.15 45.53 45.88 1,192,000 -0.18(-0.39%)
Feb 23, 2006 45.10 46.30 45.04 46.06 1,727,100 +0.27(+0.59%)
Feb 22, 2006 44.59 45.89 44.55 45.79 2,103,300 +1.36(+3.06%)
Feb 21, 2006 43.92 44.60 43.88 44.43 1,138,000 +0.46(+1.05%)
Feb 17, 2006 44.25 44.25 43.70 43.97 897,600 -0.44(-0.99%)
Feb 16, 2006 43.90 44.41 43.77 44.41 1,070,200 +0.49(+1.12%)
Feb 15, 2006 43.63 44.06 43.56 43.92 1,619,000 +0.37(+0.85%)
Feb 14, 2006 43.65 43.75 43.40 43.55 1,354,900 -0.12(-0.27%)
Feb 13, 2006 43.50 43.85 43.38 43.67 847,900 +0.01(+0.02%)
Feb 10, 2006 43.45 43.75 43.22 43.66 1,105,000 +0.40(+0.92%)
Feb 09, 2006 43.50 43.63 43.09 43.26 1,703,700 -0.19(-0.44%)
Feb 08, 2006 43.17 43.49 42.88 43.45 1,459,200 +0.12(+0.28%)
Feb 07, 2006 43.49 43.91 43.24 43.33 1,366,700 -0.16(-0.37%)
Feb 06, 2006 43.65 43.65 42.79 43.49 1,895,000 -0.11(-0.25%)
Feb 03, 2006 43.78 43.83 43.45 43.60 1,177,000 -0.13(-0.30%)
Feb 02, 2006 43.98 43.98 43.46 43.73 1,644,400 -0.16(-0.36%)
Feb 01, 2006 43.89 44.01 43.70 43.89 1,482,100 +0.25(+0.57%)
Jan 31, 2006 43.90 44.02 43.49 43.64 1,799,300 -0.13(-0.30%)
Jan 30, 2006 43.50 43.86 42.13 43.77 2,706,600 -0.31(-0.70%)
Jan 27, 2006 43.44 44.40 43.31 44.08 2,429,500 +1.02(+2.37%)
Jan 26, 2006 43.00 43.26 42.95 43.06 3,193,700 +0.18(+0.42%)
Jan 25, 2006 42.50 43.14 42.15 42.88 3,283,900 +1.13(+2.71%)
Jan 24, 2006 41.05 41.86 41.00 41.75 1,462,100 +0.77(+1.88%)
Jan 23, 2006 40.90 41.15 40.66 40.98 1,291,000 -0.05(-0.12%)
Jan 20, 2006 40.95 41.12 40.69 41.03 1,551,700 +0.07(+0.17%)
Jan 19, 2006 41.07 41.25 40.79 40.96 1,640,700 -0.11(-0.27%)
Jan 18, 2006 41.00 41.45 40.95 41.07 1,626,000 +0.16(+0.39%)
Jan 17, 2006 41.42 41.42 40.73 40.91 1,044,100 -0.51(-1.23%)
Jan 13, 2006 41.25 41.48 40.96 41.42 857,200 +0.10(+0.24%)
Jan 12, 2006 41.00 41.53 40.83 41.32 1,865,600 +0.32(+0.78%)
Jan 11, 2006 41.11 41.36 40.99 41.00 919,500 -0.01(-0.02%)
Jan 10, 2006 40.97 41.45 40.85 41.01 1,745,300 +0.01(+0.02%)
Jan 09, 2006 40.86 41.08 40.31 41.00 1,381,100 +0.00(+0.00%)
Jan 06, 2006 41.60 41.63 40.58 41.00 1,872,000 -0.46(-1.11%)
Jan 05, 2006 42.00 42.04 41.30 41.46 1,522,700 -0.52(-1.24%)
Jan 04, 2006 41.99 42.48 41.65 41.98 1,542,200 -0.28(-0.66%)
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.