Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.67 50.85 49.96 50.51 2,476,900 -0.99(-1.93%)
Mar 30, 2006 51.62 52.35 51.40 51.50 1,990,000 +0.17(+0.34%)
Mar 29, 2006 50.60 51.45 50.41 51.33 1,590,400 +0.78(+1.53%)
Mar 28, 2006 50.49 51.22 50.40 50.55 2,105,400 +0.35(+0.70%)
Mar 27, 2006 50.28 50.42 49.31 50.20 2,051,500 -0.08(-0.15%)
Mar 24, 2006 49.65 50.99 49.65 50.28 2,039,300 +0.60(+1.21%)
Mar 23, 2006 49.15 50.12 49.05 49.67 1,884,300 +0.74(+1.51%)
Mar 22, 2006 48.25 49.91 48.20 48.94 2,383,400 +0.76(+1.58%)
Mar 21, 2006 48.47 49.30 47.85 48.17 2,351,900 -0.42(-0.86%)
Mar 20, 2006 49.67 49.88 48.42 48.60 2,121,600 -1.36(-2.72%)
Mar 17, 2006 50.50 50.51 49.70 49.96 2,287,000 -0.29(-0.59%)
Mar 16, 2006 49.65 50.49 49.00 50.25 2,499,600 +0.50(+1.01%)
Mar 15, 2006 49.28 49.79 48.75 49.75 2,042,500 +0.12(+0.24%)
Mar 14, 2006 48.80 49.69 48.16 49.63 2,488,600 +0.91(+1.86%)
Mar 13, 2006 47.75 48.80 47.75 48.72 2,213,100 +1.22(+2.57%)
Mar 10, 2006 47.00 47.89 46.42 47.51 3,006,300 +0.36(+0.76%)
Mar 09, 2006 48.25 48.42 47.12 47.15 4,410,000 -0.84(-1.75%)
Mar 08, 2006 47.90 48.60 47.25 47.99 3,765,100 -0.44(-0.92%)
Mar 07, 2006 49.05 49.23 47.95 48.43 2,617,900 -0.86(-1.75%)
Mar 06, 2006 50.58 50.60 49.13 49.29 1,963,000 -1.74(-3.41%)
Mar 03, 2006 50.53 51.49 50.52 51.03 1,610,600 +0.17(+0.33%)
Mar 02, 2006 49.49 51.17 49.15 50.87 3,480,400 +1.38(+2.78%)
Mar 01, 2006 49.80 50.03 49.03 49.49 2,121,600 -0.09(-0.18%)
Feb 28, 2006 49.93 49.63 48.72 49.58 2,718,000 -0.35(-0.70%)
Feb 27, 2006 50.78 50.80 49.85 49.93 1,600,400 -1.11(-2.18%)
Feb 24, 2006 51.51 51.83 50.70 51.04 2,007,300 +0.77(+1.54%)
Feb 23, 2006 50.78 51.72 49.96 50.27 2,280,900 -0.48(-0.95%)
Feb 22, 2006 51.00 51.01 50.35 50.75 2,235,100 -0.64(-1.25%)
Feb 21, 2006 51.75 51.95 50.63 51.39 2,321,000 +0.85(+1.69%)
Feb 17, 2006 51.08 51.20 50.03 50.53 2,448,300 +0.44(+0.87%)
Feb 16, 2006 48.83 50.37 48.83 50.10 2,977,700 +1.50(+3.09%)
Feb 15, 2006 48.69 49.53 48.11 48.60 3,135,300 +0.06(+0.13%)
Feb 14, 2006 48.00 49.24 47.40 48.53 3,614,700 +0.01(+0.01%)
Feb 13, 2006 49.19 49.99 48.10 48.53 2,605,200 -0.78(-1.58%)
Feb 10, 2006 49.67 49.95 48.38 49.31 3,383,600 -0.23(-0.47%)
Feb 09, 2006 51.85 52.47 49.27 49.54 3,874,800 -1.96(-3.80%)
Feb 08, 2006 51.88 51.90 49.76 51.50 3,223,900 +0.44(+0.85%)
Feb 07, 2006 52.40 52.40 50.58 51.06 3,314,900 -1.73(-3.28%)
Feb 06, 2006 52.45 53.40 52.40 52.79 1,959,400 +0.95(+1.82%)
Feb 03, 2006 52.10 52.72 51.08 51.85 2,440,700 +0.00(+0.00%)
Feb 02, 2006 52.12 52.85 51.00 51.85 3,027,600 -0.43(-0.82%)
Feb 01, 2006 53.91 54.56 52.28 52.28 2,403,600 -1.63(-3.02%)
Jan 31, 2006 53.97 54.26 53.37 53.91 2,072,200 -0.60(-1.11%)
Jan 30, 2006 53.83 55.08 53.78 54.51 1,962,300 +0.94(+1.76%)
Jan 27, 2006 52.19 53.74 52.88 53.57 1,655,200 +1.38(+2.65%)
Jan 26, 2006 52.53 52.83 50.53 52.19 2,878,900 -0.34(-0.65%)
Jan 25, 2006 53.90 54.13 51.88 52.53 2,973,200 -1.12(-2.10%)
Jan 24, 2006 53.70 54.49 53.43 53.65 1,903,200 -0.41(-0.76%)
Jan 23, 2006 53.12 54.30 52.53 54.06 3,188,200 +0.64(+1.19%)
Jan 20, 2006 54.25 54.96 52.80 53.42 3,568,100 -0.50(-0.93%)
Jan 19, 2006 52.50 54.12 51.54 53.92 2,515,300 +1.43(+2.73%)
Jan 18, 2006 52.60 53.03 51.45 52.49 3,020,000 -0.27(-0.51%)
Jan 17, 2006 52.50 52.76 51.87 52.76 2,418,000 +1.54(+3.00%)
Jan 13, 2006 50.17 51.22 50.15 51.22 1,637,300 +0.77(+1.53%)
Jan 12, 2006 50.95 51.67 50.30 50.46 2,465,300 -0.20(-0.38%)
Jan 11, 2006 50.55 51.20 50.03 50.65 2,930,100 +0.01(+0.02%)
Jan 10, 2006 49.61 50.95 49.58 50.64 2,809,200 +0.85(+1.72%)
Jan 09, 2006 49.50 50.15 49.15 49.78 2,286,000 +0.34(+0.69%)
Jan 06, 2006 48.74 50.35 48.74 49.45 3,822,900 +1.70(+3.55%)
Jan 05, 2006 48.92 48.92 47.35 47.75 3,026,500 -1.38(-2.82%)
Jan 04, 2006 48.45 49.17 48.17 49.13 2,512,000 +0.43(+0.89%)
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.