Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 53.25 53.55 52.99 53.01 2,557,900 -0.34(-0.64%)
Mar 30, 2006 52.50 53.52 52.41 53.35 4,572,700 +0.70(+1.33%)
Mar 29, 2006 51.85 52.78 51.55 52.65 2,595,800 +0.70(+1.35%)
Mar 28, 2006 51.88 52.20 51.30 51.95 2,467,300 +0.14(+0.27%)
Mar 27, 2006 51.26 51.93 50.72 51.81 2,710,400 +0.99(+1.95%)
Mar 24, 2006 51.18 51.30 50.53 50.82 2,711,500 -0.38(-0.74%)
Mar 23, 2006 51.66 51.82 51.05 51.20 1,271,700 -0.64(-1.23%)
Mar 22, 2006 51.20 52.06 50.78 51.84 1,689,700 +0.48(+0.93%)
Mar 21, 2006 51.70 51.98 51.02 51.36 1,952,600 -0.47(-0.91%)
Mar 20, 2006 52.75 52.78 51.55 51.83 2,620,500 -1.16(-2.19%)
Mar 17, 2006 52.50 53.00 52.26 52.99 3,261,900 +0.98(+1.88%)
Mar 16, 2006 52.65 52.84 52.01 52.01 3,113,100 -0.54(-1.03%)
Mar 15, 2006 52.18 52.90 52.10 52.55 3,631,000 +0.61(+1.17%)
Mar 14, 2006 50.75 52.14 50.66 51.94 2,986,000 +0.77(+1.50%)
Mar 13, 2006 50.79 51.78 50.65 51.17 1,782,300 +0.38(+0.75%)
Mar 10, 2006 50.10 51.12 49.84 50.79 2,177,100 +0.76(+1.52%)
Mar 09, 2006 50.25 50.40 49.72 50.03 1,692,900 -0.27(-0.54%)
Mar 08, 2006 50.40 50.63 49.63 50.30 2,394,900 -0.41(-0.81%)
Mar 07, 2006 50.55 50.76 49.86 50.71 2,779,600 +0.34(+0.68%)
Mar 06, 2006 50.20 50.65 49.96 50.37 4,013,300 +1.57(+3.22%)
Mar 03, 2006 49.69 49.69 48.43 48.80 1,592,400 -0.23(-0.47%)
Mar 02, 2006 48.73 49.98 48.48 49.03 4,839,800 +0.26(+0.53%)
Mar 01, 2006 48.00 48.84 47.76 48.77 3,216,200 +0.66(+1.37%)
Feb 28, 2006 47.30 48.75 47.33 48.11 4,321,200 +0.81(+1.71%)
Feb 27, 2006 46.78 47.48 46.53 47.30 2,537,500 +0.44(+0.94%)
Feb 24, 2006 45.46 47.20 45.46 46.86 6,665,900 +2.35(+5.28%)
Feb 23, 2006 45.00 45.15 44.50 44.51 3,333,900 -0.49(-1.09%)
Feb 22, 2006 45.50 45.50 44.62 45.00 5,412,200 -0.44(-0.97%)
Feb 21, 2006 47.26 47.26 45.40 45.44 2,667,700 -0.57(-1.24%)
Feb 17, 2006 46.81 46.96 45.90 46.01 2,175,900 -0.84(-1.79%)
Feb 16, 2006 46.85 47.08 46.55 46.85 2,460,900 +0.05(+0.11%)
Feb 15, 2006 45.76 47.04 45.52 46.80 3,500,800 +1.28(+2.81%)
Feb 14, 2006 45.32 45.72 45.12 45.52 2,002,500 +0.37(+0.82%)
Feb 13, 2006 44.92 45.46 44.62 45.15 1,341,300 +0.02(+0.04%)
Feb 10, 2006 44.74 45.24 44.44 45.13 1,275,100 +0.26(+0.58%)
Feb 09, 2006 45.05 45.44 44.80 44.87 2,157,100 -0.10(-0.22%)
Feb 08, 2006 44.14 45.04 43.90 44.97 1,982,700 +0.84(+1.90%)
Feb 07, 2006 44.33 44.75 44.00 44.13 1,867,400 -0.20(-0.45%)
Feb 06, 2006 45.06 45.31 43.97 44.33 3,192,900 -0.91(-2.01%)
Feb 03, 2006 45.24 45.73 44.95 45.24 2,627,000 -0.05(-0.11%)
Feb 02, 2006 44.57 45.60 44.56 45.29 4,928,100 +0.77(+1.73%)
Feb 01, 2006 44.42 44.75 44.15 44.52 3,135,700 +0.13(+0.29%)
Jan 31, 2006 44.52 44.60 44.00 44.39 3,415,900 -0.48(-1.07%)
Jan 30, 2006 44.35 45.26 44.32 44.87 3,137,500 +0.67(+1.52%)
Jan 27, 2006 44.85 45.09 43.96 44.20 4,898,600 -0.65(-1.45%)
Jan 26, 2006 45.35 45.48 44.63 44.85 3,327,900 -0.50(-1.10%)
Jan 25, 2006 44.50 45.42 44.40 45.35 4,593,900 +1.70(+3.89%)
Jan 24, 2006 43.25 43.66 43.05 43.65 5,044,400 +0.62(+1.44%)
Jan 23, 2006 43.52 43.61 42.78 43.03 3,656,100 -0.59(-1.35%)
Jan 20, 2006 44.51 44.69 43.41 43.62 5,902,100 -0.86(-1.93%)
Jan 19, 2006 44.83 44.87 44.42 44.48 3,786,400 -0.10(-0.22%)
Jan 18, 2006 45.00 45.50 44.33 44.58 16,788,800 -1.00(-2.19%)
Jan 17, 2006 45.50 45.67 45.13 45.58 2,526,100 -0.39(-0.85%)
Jan 13, 2006 45.90 46.12 45.56 45.97 2,772,200 +0.27(+0.59%)
Jan 12, 2006 45.90 46.35 45.44 45.70 3,180,500 -0.02(-0.04%)
Jan 11, 2006 45.07 45.89 44.76 45.72 5,780,200 +0.69(+1.53%)
Jan 10, 2006 44.36 45.13 44.26 45.03 3,265,000 +0.65(+1.46%)
Jan 09, 2006 44.50 44.66 44.12 44.38 4,680,800 -0.12(-0.27%)
Jan 06, 2006 44.40 44.83 43.72 44.50 8,868,500 +0.56(+1.27%)
Jan 05, 2006 46.00 46.00 43.90 43.94 15,546,000 -3.04(-6.47%)
Jan 04, 2006 46.80 47.07 46.08 46.98 5,243,300 -0.39(-0.82%)
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.