Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 52.54 53.11 52.19 52.51 5,359,676 +0.13(+0.24%)
May 30, 2006 52.41 52.71 52.32 52.39 3,719,258 -0.26(-0.49%)
May 26, 2006 52.26 52.73 52.04 52.65 2,928,123 +0.38(+0.73%)
May 25, 2006 52.70 52.87 52.01 52.26 4,495,577 -0.35(-0.67%)
May 24, 2006 52.22 52.79 51.88 52.61 4,630,513 +0.24(+0.46%)
May 23, 2006 52.48 52.74 52.11 52.38 4,434,561 -0.18(-0.35%)
May 22, 2006 52.92 53.10 51.84 52.56 4,789,664 -0.36(-0.69%)
May 19, 2006 53.08 53.30 52.55 52.92 4,454,953 +0.10(+0.19%)
May 18, 2006 52.49 53.25 52.49 52.82 4,286,243 -0.17(-0.32%)
May 17, 2006 53.92 53.96 52.80 52.99 6,620,936 -1.47(-2.70%)
May 16, 2006 54.69 54.82 54.12 54.46 5,095,858 -0.23(-0.41%)
May 15, 2006 54.42 54.74 54.03 54.69 4,138,085 +0.35(+0.64%)
May 12, 2006 54.55 55.02 54.14 54.34 4,024,974 -0.38(-0.69%)
May 11, 2006 54.77 55.01 54.47 54.72 4,075,316 -0.30(-0.55%)
May 10, 2006 54.77 55.09 54.75 55.02 4,489,842 +0.04(+0.08%)
May 09, 2006 54.99 55.11 54.50 54.97 6,435,658 -0.35(-0.62%)
May 08, 2006 54.67 55.46 54.65 55.32 5,613,457 +0.52(+0.95%)
May 05, 2006 54.42 54.80 54.32 54.80 5,786,150 +0.52(+0.96%)
May 04, 2006 53.92 54.40 53.88 54.28 5,296,589 +0.36(+0.66%)
May 03, 2006 53.20 53.92 53.11 53.92 5,285,278 +0.88(+1.66%)
May 02, 2006 53.45 53.55 52.46 53.04 6,065,421 -0.30(-0.55%)
May 01, 2006 53.68 53.81 53.25 53.34 4,537,316 -0.29(-0.54%)
Apr 28, 2006 53.35 53.68 53.32 53.62 4,023,859 +0.13(+0.23%)
Apr 27, 2006 53.35 53.78 53.04 53.50 4,765,449 -0.18(-0.34%)
Apr 26, 2006 53.25 53.76 53.10 53.68 4,308,706 +0.45(+0.84%)
Apr 25, 2006 53.35 53.67 52.98 53.24 6,301,997 -0.41(-0.76%)
Apr 24, 2006 52.73 53.92 52.73 53.64 6,951,823 +0.25(+0.47%)
Apr 21, 2006 52.73 53.67 52.67 53.39 14,765,197 +1.54(+2.98%)
Apr 20, 2006 51.38 52.08 51.08 51.85 6,820,870 +0.45(+0.88%)
Apr 19, 2006 51.28 51.72 51.26 51.40 4,655,843 +0.18(+0.36%)
Apr 18, 2006 50.44 51.60 50.43 51.21 6,969,188 +0.83(+1.66%)
Apr 17, 2006 50.56 50.66 49.78 50.38 4,974,464 -0.45(-0.88%)
Apr 13, 2006 50.91 51.18 50.58 50.83 2,857,867 -0.08(-0.16%)
Apr 12, 2006 50.20 51.08 50.20 50.91 3,913,935 +0.19(+0.38%)
Apr 11, 2006 50.32 50.92 50.32 50.71 4,447,306 -0.12(-0.23%)
Apr 10, 2006 50.29 51.08 50.29 50.83 4,085,034 -0.03(-0.06%)
Apr 07, 2006 51.00 51.52 50.72 50.86 6,544,307 -0.22(-0.43%)
Apr 06, 2006 50.06 51.48 49.93 51.08 16,681,541 +2.46(+5.06%)
Apr 05, 2006 48.89 48.90 48.21 48.62 4,435,676 +0.29(+0.60%)
Apr 04, 2006 48.58 48.95 48.03 48.33 5,790,292 +0.73(+1.53%)
Apr 03, 2006 47.69 48.45 47.55 47.61 5,730,073 +0.09(+0.20%)
Mar 31, 2006 48.03 48.26 47.46 47.51 4,979,721 -0.52(-1.08%)
Mar 30, 2006 48.69 48.72 47.71 48.03 5,356,968 -0.65(-1.34%)
Mar 29, 2006 48.84 49.43 48.68 48.68 8,383,863 +0.79(+1.65%)
Mar 28, 2006 48.23 48.46 47.80 47.89 5,593,384 -0.34(-0.70%)
Mar 27, 2006 48.15 48.48 48.03 48.23 4,448,740 +0.03(+0.05%)
Mar 24, 2006 48.11 48.37 47.94 48.21 5,447,456 +0.02(+0.04%)
Mar 23, 2006 48.13 48.31 47.71 48.19 5,525,996 +0.44(+0.92%)
Mar 22, 2006 46.93 47.80 46.93 47.75 4,707,141 +0.72(+1.52%)
Mar 21, 2006 47.20 47.29 46.85 47.03 5,094,265 -0.04(-0.09%)
Mar 20, 2006 46.98 47.20 46.80 47.08 2,785,859 +0.13(+0.28%)
Mar 17, 2006 47.27 47.36 46.92 46.95 6,451,270 -0.06(-0.13%)
Mar 16, 2006 46.76 47.37 46.63 47.01 6,911,199 +0.56(+1.20%)
Mar 15, 2006 46.00 46.60 45.83 46.45 4,561,850 +0.30(+0.64%)
Mar 14, 2006 45.31 46.29 45.31 46.16 4,188,267 +0.90(+2.00%)
Mar 13, 2006 45.51 45.52 45.12 45.25 3,182,382 -0.14(-0.32%)
Mar 10, 2006 45.13 45.70 45.12 45.40 2,919,679 +0.33(+0.72%)
Mar 09, 2006 45.53 45.67 45.05 45.07 3,423,259 -0.36(-0.80%)
Mar 08, 2006 45.51 45.87 45.23 45.43 3,974,314 +0.07(+0.15%)
Mar 07, 2006 45.07 45.41 44.77 45.36 4,707,300 +0.23(+0.50%)
Mar 06, 2006 45.48 45.70 44.91 45.14 4,915,678 -0.61(-1.33%)
Mar 03, 2006 45.85 46.00 45.61 45.75 4,927,786 -0.11(-0.23%)
Mar 02, 2006 46.22 46.32 45.82 45.85 4,233,034 -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.