Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 62.70 62.70 61.01 62.31 1,023,900 -0.74(-1.17%)
Mar 30, 2006 63.61 64.73 61.56 63.05 1,863,500 -0.45(-0.71%)
Mar 29, 2006 60.50 63.60 60.50 63.50 2,155,500 +3.06(+5.06%)
Mar 28, 2006 59.16 61.29 59.16 60.44 1,884,500 +1.65(+2.81%)
Mar 27, 2006 57.40 59.10 57.20 58.79 1,373,100 +0.79(+1.36%)
Mar 24, 2006 56.95 58.19 56.95 58.00 1,239,800 +1.07(+1.88%)
Mar 23, 2006 57.25 57.80 56.40 56.93 1,331,500 +0.51(+0.90%)
Mar 22, 2006 55.40 57.41 55.06 56.42 1,387,900 +1.02(+1.84%)
Mar 21, 2006 55.40 56.93 55.06 55.40 1,361,100 -0.64(-1.14%)
Mar 20, 2006 58.60 59.46 55.84 56.04 1,727,400 -2.56(-4.37%)
Mar 17, 2006 59.48 59.60 57.90 58.60 1,629,000 -0.88(-1.48%)
Mar 16, 2006 57.20 59.99 57.20 59.48 2,419,500 +0.99(+1.69%)
Mar 15, 2006 56.20 58.95 55.50 58.49 2,558,900 +2.69(+4.82%)
Mar 14, 2006 54.50 56.10 53.61 55.80 1,978,300 +1.56(+2.88%)
Mar 13, 2006 53.50 54.78 53.06 54.24 1,242,800 +1.43(+2.71%)
Mar 10, 2006 52.00 53.97 51.50 52.81 1,532,400 +0.26(+0.49%)
Mar 09, 2006 53.50 54.38 52.06 52.55 1,895,500 -0.13(-0.25%)
Mar 08, 2006 50.60 53.30 50.26 52.68 2,697,600 +1.68(+3.29%)
Mar 07, 2006 51.15 51.45 49.65 51.00 2,647,100 -0.35(-0.68%)
Mar 06, 2006 54.35 54.40 51.26 51.35 1,883,600 -3.25(-5.95%)
Mar 03, 2006 52.48 54.98 52.48 54.60 1,688,100 +2.13(+4.06%)
Mar 02, 2006 53.45 53.86 52.12 52.47 2,145,100 -1.00(-1.87%)
Mar 01, 2006 52.25 53.75 52.02 53.47 1,447,900 +1.43(+2.75%)
Feb 28, 2006 52.70 52.65 50.22 52.04 2,851,700 -0.66(-1.25%)
Feb 27, 2006 54.99 54.99 52.62 52.70 2,487,900 -2.71(-4.89%)
Feb 24, 2006 56.75 56.75 54.75 55.41 1,513,900 +0.17(+0.31%)
Feb 23, 2006 56.35 57.10 54.50 55.24 2,532,700 -1.36(-2.40%)
Feb 22, 2006 57.00 57.00 56.11 56.60 1,696,900 -1.77(-3.03%)
Feb 21, 2006 59.35 59.53 58.00 58.37 1,300,100 +0.87(+1.51%)
Feb 17, 2006 58.50 58.55 57.36 57.50 1,029,200 +0.17(+0.30%)
Feb 16, 2006 56.35 57.69 56.09 57.33 1,414,100 +1.29(+2.30%)
Feb 15, 2006 58.00 58.10 55.15 56.04 2,170,900 -0.46(-0.81%)
Feb 14, 2006 54.45 56.59 54.10 56.50 2,639,400 +0.35(+0.62%)
Feb 13, 2006 58.80 58.95 55.50 56.15 2,615,100 -2.90(-4.91%)
Feb 10, 2006 61.53 62.50 57.65 59.05 3,449,500 -1.85(-3.04%)
Feb 09, 2006 64.99 65.35 60.75 60.90 2,438,400 -3.30(-5.14%)
Feb 08, 2006 63.71 64.29 61.25 64.20 2,296,600 +0.50(+0.78%)
Feb 07, 2006 65.00 65.40 63.50 63.70 2,427,700 -3.45(-5.14%)
Feb 06, 2006 67.60 68.65 66.82 67.15 1,528,000 +0.79(+1.19%)
Feb 03, 2006 66.90 67.18 64.95 66.36 1,302,000 -0.57(-0.85%)
Feb 02, 2006 68.05 68.20 66.26 66.93 2,022,100 -1.17(-1.72%)
Feb 01, 2006 69.00 69.83 67.30 68.10 2,458,600 -0.69(-1.00%)
Jan 31, 2006 68.10 68.94 66.71 68.79 1,323,200 +1.09(+1.61%)
Jan 30, 2006 66.00 68.19 66.00 67.70 1,323,600 +2.20(+3.36%)
Jan 27, 2006 66.40 67.83 65.25 65.50 1,792,800 -0.38(-0.58%)
Jan 26, 2006 65.40 66.09 62.80 65.88 2,984,700 +0.20(+0.30%)
Jan 25, 2006 66.51 67.10 63.35 65.68 3,874,200 -1.67(-2.48%)
Jan 24, 2006 69.60 70.00 67.20 67.35 2,279,000 -2.25(-3.23%)
Jan 23, 2006 67.50 69.70 67.50 69.60 2,133,500 +1.53(+2.25%)
Jan 20, 2006 68.22 69.67 67.25 68.07 3,320,800 +1.72(+2.59%)
Jan 19, 2006 64.40 66.65 63.85 66.35 1,656,600 +1.95(+3.03%)
Jan 18, 2006 65.00 65.12 63.01 64.40 1,579,500 -0.43(-0.66%)
Jan 17, 2006 65.10 65.70 64.30 64.83 1,639,600 +1.23(+1.93%)
Jan 13, 2006 60.70 63.68 60.66 63.60 1,878,000 +2.75(+4.52%)
Jan 12, 2006 62.25 63.90 60.30 60.85 3,188,900 -0.05(-0.08%)
Jan 11, 2006 59.30 60.90 58.19 60.90 1,961,100 +1.60(+2.70%)
Jan 10, 2006 58.06 59.32 58.01 59.30 955,300 +1.25(+2.15%)
Jan 09, 2006 58.15 58.88 57.70 58.05 1,169,900 -0.22(-0.38%)
Jan 06, 2006 57.40 59.84 57.40 58.27 1,149,500 +1.37(+2.41%)
Jan 05, 2006 57.75 57.76 56.10 56.90 1,505,800 -1.30(-2.23%)
Jan 04, 2006 57.25 58.75 56.80 58.20 1,357,100 +0.15(+0.26%)
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.