Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 47.25 47.60 47.00 47.10 15,589 -0.45(-0.95%)
Mar 30, 2006 47.00 48.00 47.00 47.55 9,716 +1.05(+2.26%)
Mar 29, 2006 45.50 47.25 45.50 46.50 22,618 +0.00(+0.00%)
Mar 28, 2006 47.38 47.38 46.50 46.50 56,964 +0.00(+0.00%)
Mar 27, 2006 47.50 47.50 35.00 46.50 57,930 -1.00(-2.11%)
Mar 24, 2006 47.00 47.50 47.00 47.50 25,272 +0.00(+0.00%)
Mar 21, 2006 47.00 47.50 46.00 47.50 4,068 -0.50(-1.04%)
Mar 20, 2006 48.00 48.00 45.00 48.00 50,880 +0.00(+0.00%)
Mar 17, 2006 48.00 48.00 35.00 48.00 2,899 +0.00(+0.00%)
Mar 16, 2006 47.00 48.00 47.00 48.00 25,664 +0.00(+0.00%)
Mar 15, 2006 46.75 48.00 46.75 48.00 24,544 +1.00(+2.13%)
Mar 14, 2006 47.00 47.00 47.00 47.00 12,969 +0.00(+0.00%)
Mar 13, 2006 46.00 47.00 45.40 47.00 196,616 +1.00(+2.17%)
Mar 10, 2006 44.00 46.00 44.00 46.00 407,439 +1.50(+3.37%)
Mar 09, 2006 44.25 44.50 43.50 44.50 311,147 +0.00(+0.00%)
Mar 08, 2006 45.00 45.00 42.95 44.50 451,841 -3.00(-6.32%)
Mar 07, 2006 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Mar 06, 2006 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Mar 03, 2006 47.25 48.00 47.00 47.50 1,717 -0.50(-1.04%)
Mar 02, 2006 48.00 48.00 40.00 48.00 24,398 +0.00(+0.00%)
Mar 01, 2006 48.50 48.75 48.00 48.00 181,033 +0.25(+0.52%)
Feb 28, 2006 47.48 48.00 47.50 47.75 57,142 +0.27(+0.57%)
Feb 27, 2006 47.50 47.50 47.48 47.48 13,146 -0.02(-0.04%)
Feb 24, 2006 46.00 49.00 46.00 47.50 14,109 +0.00(+0.00%)
Feb 23, 2006 46.00 49.00 46.00 47.50 35,252 -0.13(-0.27%)
Feb 22, 2006 47.63 47.63 47.63 47.63 0 +0.00(+0.00%)
Feb 21, 2006 48.00 49.00 47.50 47.63 46,262 -0.12(-0.25%)
Feb 17, 2006 47.00 47.75 47.00 47.75 1,873 +0.00(+0.00%)
Feb 15, 2006 47.00 47.75 45.75 47.75 239,639 -0.50(-1.04%)
Feb 14, 2006 47.50 50.00 46.75 48.25 32,428 +0.00(+0.00%)
Feb 13, 2006 47.00 48.25 47.00 48.25 16,120 +0.00(+0.00%)
Feb 10, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Feb 09, 2006 47.50 48.25 47.50 48.25 356 +0.50(+1.05%)
Feb 08, 2006 48.00 48.00 47.73 47.75 112,151 +0.00(+0.00%)
Feb 07, 2006 47.75 47.75 47.75 47.75 6,197 +0.00(+0.00%)
Feb 06, 2006 47.75 48.25 47.75 47.75 59,601 +0.00(+0.00%)
Feb 03, 2006 48.25 49.00 47.50 47.75 36,973 -0.50(-1.04%)
Feb 02, 2006 48.00 48.75 48.00 48.25 67,469 -0.50(-1.03%)
Feb 01, 2006 47.75 49.00 47.75 48.75 30,644 +0.75(+1.56%)
Jan 31, 2006 46.90 48.25 46.90 48.00 9,521 +1.00(+2.13%)
Jan 30, 2006 46.00 47.50 46.00 47.00 27,462 +1.25(+2.73%)
Jan 27, 2006 44.75 47.00 44.75 45.75 2,625 +1.25(+2.81%)
Jan 26, 2006 44.00 45.50 44.00 44.50 82,325 +0.00(+0.00%)
Jan 25, 2006 44.00 45.00 44.00 44.50 112,814 +0.00(+0.00%)
Jan 24, 2006 44.50 44.50 43.50 44.50 28,593 +0.30(+0.68%)
Jan 23, 2006 44.25 44.75 43.50 44.20 51,356 -0.05(-0.11%)
Jan 20, 2006 44.70 44.85 44.25 44.25 24,932 -0.65(-1.45%)
Jan 19, 2006 44.83 44.90 44.70 44.90 37,324 +0.20(+0.45%)
Jan 18, 2006 44.00 45.00 44.00 44.70 14,421 -0.30(-0.67%)
Jan 17, 2006 45.00 45.00 44.50 45.00 20,557 -0.75(-1.64%)
Jan 13, 2006 45.00 45.75 44.00 45.75 10,103 +1.75(+3.98%)
Jan 12, 2006 44.00 44.00 44.00 44.00 0 +0.25(+0.57%)
Jan 11, 2006 45.00 45.00 43.75 43.75 6,931 +0.00(+0.00%)
Jan 10, 2006 43.45 44.00 43.45 43.75 830,325 -0.25(-0.57%)
Jan 09, 2006 44.00 45.00 42.00 44.00 12,446 -0.25(-0.56%)
Jan 06, 2006 44.50 44.70 44.00 44.25 87,672 -0.25(-0.56%)
Jan 05, 2006 45.00 45.00 44.50 44.50 87,830 -0.50(-1.11%)
Jan 04, 2006 44.00 45.00 43.50 45.00 12,739 +0.50(+1.12%)
Jan 03, 2006 44.50 45.00 44.00 44.50 202,062 -0.50(-1.11%)
Dec 30, 2005 43.00 45.00 43.00 45.00 20,701 +0.00(+0.00%)
Dec 29, 2005 45.00 45.00 44.25 45.00 81,076 +0.20(+0.45%)
Dec 28, 2005 45.00 45.00 44.25 44.80 26,252 +0.80(+1.82%)
Dec 23, 2005 43.50 44.00 43.50 44.00 5,454 +0.85(+1.97%)
Dec 22, 2005 44.00 44.00 43.00 43.15 117,535 +0.05(+0.12%)
Dec 21, 2005 42.75 44.00 42.50 43.10 23,505 +0.10(+0.23%)
Dec 20, 2005 42.50 43.00 42.50 43.00 44,994 +0.50(+1.18%)
Dec 19, 2005 42.00 42.50 42.00 42.50 63,394 +0.00(+0.00%)
Dec 16, 2005 42.00 42.75 42.00 42.50 264,748 +0.75(+1.80%)
Dec 15, 2005 41.75 41.75 41.50 41.75 3,726 +0.00(+0.00%)
Dec 14, 2005 42.50 42.50 41.25 41.75 7,799 +0.75(+1.83%)
Dec 13, 2005 40.00 42.50 40.00 41.00 31,223 -0.50(-1.20%)
Dec 12, 2005 42.00 42.00 40.00 41.50 308,275 +0.00(+0.00%)
Dec 09, 2005 39.00 42.00 39.00 41.50 181,376 -0.25(-0.60%)
Dec 08, 2005 38.50 42.00 38.50 41.75 537,213 +3.75(+9.87%)
Dec 07, 2005 38.00 38.00 38.00 38.00 12,403 -0.10(-0.26%)
Dec 06, 2005 36.75 38.10 36.75 38.10 70,243 +0.60(+1.60%)
Dec 05, 2005 36.00 37.79 36.00 37.50 329,250 +0.50(+1.35%)
Dec 02, 2005 35.80 37.25 35.80 37.00 98,995 +1.00(+2.78%)
Dec 01, 2005 34.50 36.05 34.50 36.00 45,414 +1.45(+4.20%)
Nov 30, 2005 33.00 34.55 33.00 34.55 151,637 +1.55(+4.70%)
Nov 29, 2005 32.90 33.20 32.90 33.00 65,902 +0.00(+0.00%)
Nov 28, 2005 32.90 33.00 32.90 33.00 21,265 +0.25(+0.76%)
Nov 25, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Nov 23, 2005 33.00 33.25 32.50 32.75 156,209 -0.25(-0.76%)
Nov 22, 2005 33.25 33.25 32.00 33.00 159,630 +0.50(+1.54%)
Nov 21, 2005 31.10 32.50 31.10 32.50 417,852 +1.20(+3.83%)
Nov 18, 2005 31.25 31.30 31.00 31.30 40,794 +0.30(+0.97%)
Nov 17, 2005 31.00 31.00 30.50 31.00 462,555 +0.75(+2.48%)
Nov 16, 2005 30.40 30.40 30.25 30.25 47,800 -0.75(-2.42%)
Nov 15, 2005 30.25 31.00 30.00 31.00 6,264 +0.00(+0.00%)
Nov 14, 2005 30.20 31.50 30.20 31.00 5,405 +0.00(+0.00%)
Nov 11, 2005 30.00 31.00 30.00 31.00 3,608 +0.00(+0.00%)
Nov 10, 2005 30.00 31.00 30.00 31.00 17,781 +0.00(+0.00%)
Nov 09, 2005 30.00 31.00 30.00 31.00 130,501 +0.45(+1.47%)
Nov 08, 2005 30.00 30.55 30.00 30.55 2,654 -0.45(-1.45%)
Nov 07, 2005 30.00 31.00 30.00 31.00 5,918 +1.00(+3.33%)
Nov 04, 2005 30.00 31.00 30.00 30.00 13,450 -0.50(-1.64%)
Nov 03, 2005 30.00 30.95 30.00 30.50 108,035 +0.50(+1.67%)
Nov 02, 2005 29.80 31.00 29.80 30.00 57,500 +0.00(+0.00%)
Nov 01, 2005 31.00 31.15 30.00 30.00 93,171 -1.00(-3.23%)
Oct 31, 2005 30.00 31.00 30.00 31.00 3,878 +0.00(+0.00%)
Oct 28, 2005 31.00 31.35 31.00 31.00 28,744 -0.25(-0.80%)
Oct 27, 2005 31.50 31.50 31.25 31.25 3,898 +0.00(+0.00%)
Oct 26, 2005 31.00 31.25 31.00 31.25 590 +0.25(+0.81%)
Oct 25, 2005 31.00 31.50 31.00 31.00 3,587 +0.00(+0.00%)
Oct 24, 2005 29.50 31.55 29.50 31.00 4,084 +0.00(+0.00%)
Oct 21, 2005 29.75 31.00 29.75 31.00 1,419 -0.10(-0.32%)
Oct 20, 2005 31.00 31.10 31.00 31.10 16,165 -0.35(-1.11%)
Oct 19, 2005 32.00 32.00 31.40 31.45 167,958 -0.05(-0.16%)
Oct 18, 2005 32.00 32.00 31.00 31.50 46,700 +0.00(+0.00%)
Oct 17, 2005 30.95 31.50 30.95 31.50 1,194 -0.25(-0.79%)
Oct 14, 2005 31.50 32.25 29.75 31.75 50,264 +0.22(+0.70%)
Oct 13, 2005 31.60 32.00 31.50 31.53 48,548 -0.47(-1.47%)
Oct 12, 2005 32.38 32.38 32.00 32.00 20,757 -0.50(-1.54%)
Oct 11, 2005 33.00 33.00 32.50 32.50 20,745 -0.50(-1.52%)
Oct 10, 2005 32.10 33.00 32.10 33.00 11,944 +0.00(+0.00%)
Oct 07, 2005 32.00 33.00 32.00 33.00 97,060 +0.85(+2.64%)
Oct 06, 2005 32.10 33.00 32.10 32.15 447,057 -0.10(-0.31%)
Oct 05, 2005 31.90 32.90 31.90 32.25 208,098 -0.25(-0.77%)
Oct 04, 2005 33.20 33.75 32.50 32.50 74,020 -0.20(-0.61%)
Oct 03, 2005 31.90 33.00 31.90 32.70 430,492 +0.70(+2.19%)
Sep 30, 2005 31.40 32.70 31.40 32.00 306,180 +0.50(+1.59%)
Sep 29, 2005 32.00 32.05 31.40 31.50 202,728 -0.30(-0.94%)
Sep 28, 2005 30.00 31.80 30.00 31.80 98,283 +0.62(+1.99%)
Sep 27, 2005 29.80 32.00 29.80 31.18 165,583 +0.93(+3.07%)
Sep 26, 2005 30.40 30.70 29.00 30.25 104,477 +0.25(+0.83%)
Sep 23, 2005 30.00 31.50 30.00 30.00 157,212 -1.50(-4.76%)
Sep 22, 2005 31.95 32.25 31.00 31.50 267,987 -1.50(-4.55%)
Sep 21, 2005 33.30 33.30 33.00 33.00 35,000 -0.50(-1.49%)
Sep 20, 2005 34.00 34.05 32.00 33.50 90,498 -0.50(-1.47%)
Sep 19, 2005 34.00 34.00 34.00 34.00 400 +0.00(+0.00%)
Sep 16, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Sep 15, 2005 34.00 34.00 34.00 34.00 449 +0.00(+0.00%)
Sep 14, 2005 34.00 34.05 33.80 34.00 268,440 -0.10(-0.29%)
Sep 13, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 12, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 09, 2005 34.10 34.10 34.05 34.10 142,405 +0.15(+0.44%)
Sep 08, 2005 33.00 34.25 33.00 33.95 11,986 -0.30(-0.88%)
Sep 07, 2005 34.00 34.25 34.00 34.25 99,973 +0.40(+1.18%)
Sep 06, 2005 33.85 33.85 33.85 33.85 1,001 +1.35(+4.15%)
Sep 02, 2005 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Sep 01, 2005 32.75 32.75 32.50 32.50 37,397 -0.25(-0.76%)
Aug 31, 2005 33.00 33.00 32.75 32.75 36,850 +0.05(+0.15%)
Aug 30, 2005 33.75 33.75 32.50 32.70 43,050 -0.75(-2.24%)
Aug 29, 2005 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Aug 26, 2005 33.00 33.50 32.50 33.45 34,041 -0.40(-1.18%)
Aug 25, 2005 33.85 33.85 33.85 33.85 850 +0.35(+1.04%)
Aug 24, 2005 34.00 34.00 33.50 33.50 66,501 -0.60(-1.76%)
Aug 23, 2005 34.00 34.20 34.00 34.10 14,200 +0.10(+0.29%)
Aug 22, 2005 34.00 34.00 34.00 34.00 5,922 +0.00(+0.00%)
Aug 19, 2005 34.65 34.65 34.00 34.00 67,135 -0.35(-1.02%)
Aug 18, 2005 34.35 34.40 34.35 34.35 595,880 -0.15(-0.43%)
Aug 17, 2005 34.85 34.92 34.35 34.50 258,845 -0.50(-1.43%)
Aug 16, 2005 34.75 35.00 34.75 35.00 55,299 +0.00(+0.00%)
Aug 15, 2005 34.50 35.00 34.50 35.00 33,357 +1.00(+2.94%)
Aug 12, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 11, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 10, 2005 34.50 34.50 34.00 34.00 434 +0.00(+0.00%)
Aug 09, 2005 33.00 34.30 33.00 34.00 157,280 +0.00(+0.00%)
Aug 08, 2005 34.00 34.25 34.00 34.00 154,099 +0.50(+1.49%)
Aug 05, 2005 33.00 35.00 33.00 33.50 262,622 -0.25(-0.74%)
Aug 04, 2005 33.00 34.00 33.00 33.75 223,604 +0.25(+0.75%)
Aug 03, 2005 33.50 34.00 33.00 33.50 96,397 +0.00(+0.00%)
Aug 02, 2005 33.00 34.10 33.00 33.50 65,507 -0.50(-1.47%)
Aug 01, 2005 34.00 34.00 33.00 34.00 84,810 +1.00(+3.03%)
Jul 29, 2005 34.00 34.50 33.00 33.00 320,240 -1.75(-5.04%)
Jul 28, 2005 33.95 35.05 33.95 34.75 322,288 +0.75(+2.21%)
Jul 27, 2005 33.00 34.00 32.40 34.00 455,783 +1.90(+5.92%)
Jul 26, 2005 31.60 33.05 31.60 32.10 186,020 +0.55(+1.74%)
Jul 25, 2005 31.55 31.60 31.25 31.55 59,867 +0.30(+0.96%)
Jul 22, 2005 31.00 31.38 31.00 31.25 91,202 +0.25(+0.81%)
Jul 21, 2005 30.50 31.00 30.50 31.00 33,325 +0.40(+1.31%)
Jul 20, 2005 30.50 30.60 30.50 30.60 3,473 +0.10(+0.33%)
Jul 19, 2005 30.50 31.00 30.50 30.50 35,538 -0.80(-2.56%)
Jul 18, 2005 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Jul 15, 2005 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
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.