Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 52.56 53.13 52.21 52.53 5,357,957 +0.13(+0.24%)
May 30, 2006 52.43 52.73 52.34 52.41 3,718,065 -0.26(-0.49%)
May 26, 2006 52.28 52.74 52.06 52.66 2,927,184 +0.38(+0.73%)
May 25, 2006 52.71 52.89 52.03 52.28 4,494,135 -0.35(-0.67%)
May 24, 2006 52.24 52.81 51.90 52.63 4,629,028 +0.24(+0.46%)
May 23, 2006 52.49 52.76 52.12 52.39 4,433,139 -0.18(-0.35%)
May 22, 2006 52.94 53.11 51.86 52.57 4,788,128 -0.36(-0.69%)
May 19, 2006 53.10 53.32 52.56 52.94 4,453,524 +0.10(+0.19%)
May 18, 2006 52.51 53.27 52.51 52.84 4,284,869 -0.17(-0.32%)
May 17, 2006 53.94 53.98 52.82 53.01 6,618,813 -1.47(-2.70%)
May 16, 2006 54.70 54.84 54.14 54.48 5,094,224 -0.23(-0.41%)
May 15, 2006 54.44 54.76 54.04 54.70 4,136,758 +0.35(+0.64%)
May 12, 2006 54.57 55.04 54.16 54.36 4,023,684 -0.38(-0.69%)
May 11, 2006 54.78 55.03 54.49 54.73 4,074,010 -0.30(-0.55%)
May 10, 2006 54.78 55.11 54.77 55.04 4,488,402 +0.04(+0.08%)
May 09, 2006 55.01 55.13 54.51 54.99 6,433,594 -0.35(-0.62%)
May 08, 2006 54.69 55.48 54.67 55.34 5,611,657 +0.52(+0.95%)
May 05, 2006 54.43 54.82 54.34 54.82 5,784,294 +0.52(+0.96%)
May 04, 2006 53.94 54.42 53.90 54.30 5,294,891 +0.36(+0.66%)
May 03, 2006 53.22 53.94 53.13 53.94 5,283,583 +0.88(+1.66%)
May 02, 2006 53.47 53.57 52.48 53.06 6,063,476 -0.30(-0.55%)
May 01, 2006 53.69 53.83 53.27 53.35 4,535,861 -0.29(-0.54%)
Apr 28, 2006 53.37 53.69 53.33 53.64 4,022,569 +0.13(+0.23%)
Apr 27, 2006 53.37 53.80 53.06 53.52 4,763,921 -0.18(-0.34%)
Apr 26, 2006 53.27 53.78 53.12 53.70 4,307,324 +0.45(+0.84%)
Apr 25, 2006 53.37 53.69 53.00 53.25 6,299,976 -0.41(-0.76%)
Apr 24, 2006 52.75 53.94 52.74 53.66 6,949,594 +0.25(+0.47%)
Apr 21, 2006 52.74 53.69 52.69 53.41 14,760,462 +1.54(+2.98%)
Apr 20, 2006 51.39 52.10 51.09 51.87 6,818,683 +0.45(+0.88%)
Apr 19, 2006 51.29 51.73 51.27 51.41 4,654,350 +0.18(+0.36%)
Apr 18, 2006 50.46 51.61 50.45 51.23 6,966,953 +0.84(+1.66%)
Apr 17, 2006 50.58 50.68 49.80 50.40 4,972,869 -0.45(-0.88%)
Apr 13, 2006 50.92 51.20 50.60 50.84 2,856,951 -0.08(-0.16%)
Apr 12, 2006 50.22 51.09 50.22 50.92 3,912,680 +0.19(+0.38%)
Apr 11, 2006 50.34 50.94 50.34 50.73 4,445,880 -0.12(-0.23%)
Apr 10, 2006 50.30 51.09 50.30 50.85 4,083,724 -0.03(-0.06%)
Apr 07, 2006 51.02 51.54 50.74 50.88 6,542,209 -0.22(-0.43%)
Apr 06, 2006 50.08 51.49 49.94 51.10 16,676,192 +2.46(+5.06%)
Apr 05, 2006 48.91 48.91 48.22 48.64 4,434,254 +0.29(+0.60%)
Apr 04, 2006 48.60 48.97 48.05 48.35 5,788,435 +0.73(+1.53%)
Apr 03, 2006 47.70 48.47 47.57 47.62 5,728,235 +0.09(+0.20%)
Mar 31, 2006 48.05 48.27 47.48 47.53 4,978,124 -0.52(-1.08%)
Mar 30, 2006 48.71 48.74 47.72 48.05 5,355,250 -0.65(-1.34%)
Mar 29, 2006 48.86 49.44 48.70 48.70 8,381,175 +0.79(+1.65%)
Mar 28, 2006 48.25 48.47 47.82 47.91 5,591,591 -0.34(-0.70%)
Mar 27, 2006 48.16 48.49 48.04 48.25 4,447,313 +0.03(+0.05%)
Mar 24, 2006 48.13 48.39 47.96 48.22 5,445,709 +0.02(+0.04%)
Mar 23, 2006 48.15 48.32 47.73 48.20 5,524,224 +0.44(+0.92%)
Mar 22, 2006 46.94 47.82 46.94 47.76 4,705,632 +0.72(+1.52%)
Mar 21, 2006 47.22 47.31 46.86 47.05 5,092,632 -0.04(-0.09%)
Mar 20, 2006 46.99 47.21 46.81 47.09 2,784,965 +0.13(+0.28%)
Mar 17, 2006 47.28 47.38 46.94 46.96 6,449,202 -0.06(-0.13%)
Mar 16, 2006 46.77 47.38 46.65 47.02 6,908,983 +0.56(+1.20%)
Mar 15, 2006 46.01 46.62 45.84 46.47 4,560,387 +0.30(+0.64%)
Mar 14, 2006 45.32 46.31 45.32 46.17 4,186,924 +0.90(+2.00%)
Mar 13, 2006 45.52 45.54 45.13 45.27 3,181,362 -0.14(-0.32%)
Mar 10, 2006 45.15 45.71 45.13 45.41 2,918,743 +0.33(+0.72%)
Mar 09, 2006 45.54 45.69 45.06 45.08 3,422,162 -0.36(-0.80%)
Mar 08, 2006 45.53 45.88 45.24 45.45 3,973,039 +0.07(+0.15%)
Mar 07, 2006 45.08 45.42 44.79 45.38 4,705,791 +0.23(+0.50%)
Mar 06, 2006 45.50 45.71 44.92 45.15 4,914,102 -0.61(-1.33%)
Mar 03, 2006 45.87 46.02 45.62 45.76 4,926,206 -0.11(-0.23%)
Mar 02, 2006 46.24 46.34 45.83 45.87 4,231,676 -0.39(-0.84%)
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.