Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 44.73 44.79 44.22 44.25 5,966,477 -0.21(-0.47%)
Jun 29, 2006 43.44 44.65 43.44 44.46 5,044,317 +1.02(+2.36%)
Jun 28, 2006 43.12 43.48 43.07 43.43 3,263,519 +0.32(+0.74%)
Jun 27, 2006 44.05 44.34 43.07 43.12 4,613,355 -0.83(-1.88%)
Jun 26, 2006 43.78 44.02 43.61 43.94 2,969,640 +0.16(+0.36%)
Jun 23, 2006 43.61 43.98 43.55 43.78 4,377,887 +0.18(+0.41%)
Jun 22, 2006 44.18 44.27 43.44 43.60 3,277,757 -0.44(-1.01%)
Jun 21, 2006 43.77 44.55 43.77 44.05 4,292,826 +0.28(+0.64%)
Jun 20, 2006 43.52 44.16 43.31 43.77 3,905,307 +0.25(+0.58%)
Jun 19, 2006 44.21 44.21 43.22 43.52 4,468,971 -0.59(-1.34%)
Jun 16, 2006 44.36 44.46 44.00 44.11 6,406,018 -0.21(-0.48%)
Jun 15, 2006 43.64 44.56 43.42 44.32 5,822,823 +0.55(+1.25%)
Jun 14, 2006 43.72 44.09 43.43 43.77 4,543,080 -0.03(-0.07%)
Jun 13, 2006 44.02 44.50 43.79 43.81 6,286,824 -0.11(-0.25%)
Jun 12, 2006 44.14 44.42 43.77 43.92 4,627,410 -0.22(-0.51%)
Jun 09, 2006 44.59 44.85 43.96 44.14 4,675,052 -0.65(-1.44%)
Jun 08, 2006 43.72 44.89 43.41 44.79 8,096,098 +0.77(+1.76%)
Jun 07, 2006 45.07 45.08 44.01 44.01 6,932,263 -1.05(-2.33%)
Jun 06, 2006 45.58 45.97 44.53 45.07 7,848,764 -0.38(-0.83%)
Jun 05, 2006 46.07 46.20 45.41 45.44 4,744,962 -1.00(-2.16%)
Jun 02, 2006 46.46 46.69 46.29 46.45 4,232,773 +0.15(+0.32%)
Jun 01, 2006 45.83 46.39 45.55 46.30 3,142,864 +0.47(+1.02%)
May 31, 2006 45.85 46.36 45.55 45.83 6,140,980 +0.11(+0.24%)
May 30, 2006 45.74 46.01 45.66 45.72 4,261,431 -0.22(-0.49%)
May 26, 2006 45.61 46.02 45.42 45.95 3,354,968 +0.33(+0.73%)
May 25, 2006 45.99 46.14 45.39 45.61 5,150,917 -0.31(-0.67%)
May 24, 2006 45.58 46.07 45.28 45.92 5,305,523 +0.21(+0.46%)
May 23, 2006 45.80 46.03 45.48 45.71 5,081,007 -0.16(-0.35%)
May 22, 2006 46.19 46.34 45.25 45.87 5,487,874 -0.32(-0.69%)
May 19, 2006 46.33 46.52 45.86 46.19 5,104,371 +0.09(+0.19%)
May 18, 2006 45.82 46.47 45.82 46.10 4,911,068 -0.15(-0.32%)
May 17, 2006 47.06 47.10 46.08 46.25 7,586,099 -1.28(-2.70%)
May 16, 2006 47.73 47.84 47.24 47.53 5,838,704 -0.20(-0.41%)
May 15, 2006 47.50 47.78 47.15 47.73 4,741,311 +0.30(+0.64%)
May 12, 2006 47.61 48.02 47.25 47.43 4,611,713 -0.33(-0.69%)
May 11, 2006 47.80 48.01 47.54 47.76 4,669,393 -0.26(-0.55%)
May 10, 2006 47.80 48.08 47.79 48.02 5,144,346 +0.04(+0.08%)
May 09, 2006 48.00 48.10 47.56 47.98 7,373,812 -0.30(-0.62%)
May 08, 2006 47.72 48.40 47.70 48.28 6,431,756 +0.45(+0.95%)
May 05, 2006 47.49 47.83 47.41 47.83 6,629,622 +0.45(+0.96%)
May 04, 2006 47.06 47.48 47.03 47.37 6,068,696 +0.31(+0.66%)
May 03, 2006 46.43 47.06 46.35 47.06 6,055,736 +0.77(+1.66%)
May 02, 2006 46.65 46.74 45.79 46.29 6,949,604 -0.26(-0.55%)
May 01, 2006 46.85 46.97 46.48 46.55 5,198,741 -0.25(-0.54%)
Apr 28, 2006 46.57 46.85 46.53 46.80 4,610,435 +0.11(+0.23%)
Apr 27, 2006 46.57 46.94 46.29 46.69 5,460,129 -0.16(-0.34%)
Apr 26, 2006 46.48 46.92 46.35 46.85 4,936,805 +0.39(+0.84%)
Apr 25, 2006 46.57 46.84 46.24 46.46 7,220,666 -0.36(-0.76%)
Apr 24, 2006 46.02 47.06 46.02 46.82 7,965,221 +0.22(+0.47%)
Apr 21, 2006 46.02 46.84 45.97 46.60 16,917,584 +1.35(+2.98%)
Apr 20, 2006 44.84 45.45 44.58 45.25 7,815,178 +0.39(+0.88%)
Apr 19, 2006 44.75 45.14 44.74 44.86 5,334,546 +0.16(+0.36%)
Apr 18, 2006 44.02 45.03 44.01 44.70 7,985,117 +0.73(+1.66%)
Apr 17, 2006 44.13 44.22 43.45 43.97 5,699,613 -0.39(-0.88%)
Apr 13, 2006 44.43 44.67 44.15 44.36 3,274,471 -0.07(-0.16%)
Apr 12, 2006 43.82 44.58 43.82 44.43 4,484,487 +0.17(+0.38%)
Apr 11, 2006 43.92 44.44 43.92 44.26 5,095,609 -0.10(-0.23%)
Apr 10, 2006 43.89 44.58 43.89 44.36 4,680,528 -0.03(-0.06%)
Apr 07, 2006 44.51 44.97 44.27 44.39 7,498,300 -0.19(-0.43%)
Apr 06, 2006 43.69 44.93 43.58 44.58 19,113,282 +2.15(+5.06%)
Apr 05, 2006 42.67 42.68 42.07 42.44 5,082,284 +0.25(+0.60%)
Apr 04, 2006 42.40 42.73 41.92 42.18 6,634,368 +0.64(+1.53%)
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.