Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 55.82 56.04 55.15 55.54 1,860,171 -0.51(-0.91%)
Mar 30, 2006 56.94 57.10 55.17 56.06 2,065,258 -0.99(-1.74%)
Mar 29, 2006 57.26 57.70 56.42 57.05 1,416,538 -0.20(-0.34%)
Mar 28, 2006 58.43 58.62 56.72 57.24 2,351,186 -0.88(-1.51%)
Mar 27, 2006 57.91 58.81 57.90 58.12 1,579,624 -0.17(-0.29%)
Mar 24, 2006 57.76 59.06 56.55 58.29 3,984,861 +0.32(+0.56%)
Mar 23, 2006 55.99 58.55 55.48 57.97 4,773,036 +2.76(+5.00%)
Mar 22, 2006 55.30 56.33 54.67 55.21 2,325,214 +0.29(+0.53%)
Mar 21, 2006 55.47 55.82 54.64 54.92 2,319,247 -1.08(-1.92%)
Mar 20, 2006 57.40 57.53 55.80 56.00 2,051,921 -1.51(-2.63%)
Mar 17, 2006 57.91 58.59 57.36 57.51 2,490,523 +0.46(+0.81%)
Mar 16, 2006 56.48 57.74 55.96 57.05 2,406,757 +1.38(+2.49%)
Mar 15, 2006 56.44 57.00 55.40 55.66 2,269,292 -1.14(-2.00%)
Mar 14, 2006 54.06 56.80 54.06 56.80 3,043,193 +2.66(+4.91%)
Mar 13, 2006 54.27 55.00 54.06 54.14 1,239,997 +0.09(+0.16%)
Mar 10, 2006 53.00 54.70 52.82 54.05 1,960,901 +0.91(+1.70%)
Mar 09, 2006 54.23 54.67 53.06 53.15 1,625,017 -1.00(-1.85%)
Mar 08, 2006 53.12 54.28 52.82 54.15 2,604,356 +0.67(+1.25%)
Mar 07, 2006 54.28 54.28 52.63 53.48 4,319,926 -1.20(-2.19%)
Mar 06, 2006 55.77 55.86 54.53 54.68 3,300,575 -1.28(-2.29%)
Mar 03, 2006 56.84 56.93 55.70 55.96 2,228,695 -1.25(-2.18%)
Mar 02, 2006 56.88 57.95 56.61 57.21 1,712,761 +0.33(+0.59%)
Mar 01, 2006 57.29 57.47 56.81 56.88 1,370,092 -0.42(-0.73%)
Feb 28, 2006 58.17 58.19 57.13 57.29 1,801,558 -0.87(-1.50%)
Feb 27, 2006 58.99 59.05 57.81 58.17 1,850,695 -1.03(-1.75%)
Feb 24, 2006 59.82 59.91 59.02 59.20 1,551,897 -0.62(-1.04%)
Feb 23, 2006 59.82 60.93 59.23 59.82 2,873,087 -0.11(-0.19%)
Feb 22, 2006 57.94 60.31 57.57 59.94 2,630,797 +1.88(+3.24%)
Feb 21, 2006 58.12 58.33 56.99 58.06 2,404,534 +0.35(+0.61%)
Feb 17, 2006 58.47 58.72 57.59 57.70 1,654,265 -0.67(-1.14%)
Feb 16, 2006 57.91 58.43 57.03 58.37 2,322,523 +0.89(+1.55%)
Feb 15, 2006 57.22 58.57 56.99 57.48 2,035,542 +0.20(+0.34%)
Feb 14, 2006 56.25 57.47 55.39 57.29 3,196,920 +0.91(+1.62%)
Feb 13, 2006 57.36 57.42 56.03 56.37 3,003,533 -1.09(-1.89%)
Feb 10, 2006 58.21 58.26 57.12 57.46 2,831,555 -1.55(-2.62%)
Feb 09, 2006 58.64 59.65 58.55 59.00 2,583,415 +0.20(+0.33%)
Feb 08, 2006 57.70 58.92 56.41 58.81 6,691,118 +1.11(+1.93%)
Feb 07, 2006 58.38 59.37 57.49 57.70 3,497,239 -2.47(-4.11%)
Feb 06, 2006 61.33 61.61 59.92 60.17 1,593,897 -1.25(-2.03%)
Feb 03, 2006 60.82 62.17 59.75 61.41 3,230,731 -0.08(-0.13%)
Feb 02, 2006 63.12 63.16 61.02 61.49 2,596,401 -1.73(-2.73%)
Feb 01, 2006 64.53 64.70 62.86 63.22 2,339,370 -1.91(-2.94%)
Jan 31, 2006 65.86 65.91 64.66 65.13 2,321,353 -1.12(-1.69%)
Jan 30, 2006 65.22 66.54 64.59 66.25 2,470,518 +1.03(+1.59%)
Jan 27, 2006 64.28 66.07 63.94 65.22 2,028,288 +0.94(+1.46%)
Jan 26, 2006 64.70 64.83 63.18 64.28 1,851,396 +0.40(+0.63%)
Jan 25, 2006 64.64 64.64 62.79 63.88 2,680,284 -0.76(-1.18%)
Jan 24, 2006 64.41 65.47 64.14 64.64 1,810,917 +0.55(+0.85%)
Jan 23, 2006 64.17 64.77 63.68 64.09 2,043,731 -1.50(-2.28%)
Jan 20, 2006 66.84 66.87 64.85 65.59 1,929,079 -0.98(-1.48%)
Jan 19, 2006 67.44 67.46 66.05 66.57 1,500,187 -0.76(-1.13%)
Jan 18, 2006 66.93 67.65 65.99 67.33 1,986,171 +0.34(+0.51%)
Jan 17, 2006 67.48 67.71 66.62 66.99 1,897,374 -0.86(-1.27%)
Jan 13, 2006 67.18 68.59 67.18 67.85 1,509,195 -0.39(-0.58%)
Jan 12, 2006 69.24 69.41 67.98 68.24 2,090,177 -1.56(-2.23%)
Jan 11, 2006 69.53 70.08 68.42 69.80 2,287,074 +0.38(+0.54%)
Jan 10, 2006 67.95 70.00 67.62 69.42 3,608,381 +1.14(+1.66%)
Jan 09, 2006 64.62 68.50 64.59 68.29 3,617,740 +3.55(+5.48%)
Jan 06, 2006 63.94 65.01 63.70 64.74 1,866,371 +0.02(+0.03%)
Jan 05, 2006 64.20 65.74 63.69 64.72 2,391,548 +0.51(+0.80%)
Jan 04, 2006 64.32 64.54 63.81 64.21 2,022,088 -0.46(-0.71%)
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.