Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 56.64 57.26 56.27 56.61 4,971,554 +0.14(+0.24%)
May 30, 2006 56.51 56.83 56.40 56.48 3,449,927 -0.28(-0.49%)
May 26, 2006 56.34 56.84 56.11 56.76 2,716,082 +0.41(+0.73%)
May 25, 2006 56.81 57.00 56.07 56.34 4,170,029 -0.38(-0.67%)
May 24, 2006 56.30 56.91 55.93 56.72 4,295,193 +0.26(+0.46%)
May 23, 2006 56.57 56.86 56.17 56.46 4,113,431 -0.20(-0.35%)
May 22, 2006 57.05 57.24 55.89 56.66 4,442,819 -0.39(-0.69%)
May 19, 2006 57.22 57.47 56.65 57.05 4,132,346 +0.11(+0.19%)
May 18, 2006 56.59 57.41 56.59 56.95 3,975,854 -0.18(-0.32%)
May 17, 2006 58.13 58.18 56.92 57.13 6,141,479 -1.58(-2.70%)
May 16, 2006 58.95 59.10 58.35 58.71 4,726,841 -0.24(-0.41%)
May 15, 2006 58.67 59.02 58.24 58.95 3,838,424 +0.37(+0.64%)
May 12, 2006 58.81 59.32 58.37 58.58 3,733,505 -0.41(-0.69%)
May 11, 2006 59.04 59.31 58.72 58.99 3,780,202 -0.32(-0.55%)
May 10, 2006 59.04 59.39 59.03 59.31 4,164,709 +0.05(+0.08%)
May 09, 2006 59.29 59.42 58.75 59.27 5,969,618 -0.37(-0.62%)
May 08, 2006 58.94 59.79 58.91 59.64 5,206,958 +0.56(+0.95%)
May 05, 2006 58.66 59.08 58.56 59.08 5,367,145 +0.56(+0.96%)
May 04, 2006 58.13 58.65 58.09 58.52 4,913,036 +0.39(+0.66%)
May 03, 2006 57.35 58.13 57.26 58.13 4,902,544 +0.95(+1.66%)
May 02, 2006 57.62 57.73 56.56 57.18 5,626,192 -0.32(-0.55%)
May 01, 2006 57.87 58.01 57.41 57.50 4,208,746 -0.31(-0.54%)
Apr 28, 2006 57.52 57.87 57.48 57.81 3,732,471 +0.14(+0.23%)
Apr 27, 2006 57.52 57.98 57.18 57.68 4,420,358 -0.20(-0.34%)
Apr 26, 2006 57.41 57.96 57.25 57.87 3,996,690 +0.48(+0.84%)
Apr 25, 2006 57.52 57.86 57.11 57.39 5,845,636 -0.44(-0.76%)
Apr 24, 2006 56.85 58.13 56.84 57.83 6,448,406 +0.27(+0.47%)
Apr 21, 2006 56.84 57.86 56.78 57.56 13,695,972 +1.66(+2.98%)
Apr 20, 2006 55.39 56.15 55.06 55.90 6,326,936 +0.49(+0.88%)
Apr 19, 2006 55.28 55.75 55.26 55.41 4,318,689 +0.20(+0.36%)
Apr 18, 2006 54.38 55.63 54.37 55.21 6,464,513 +0.90(+1.66%)
Apr 17, 2006 54.51 54.62 53.67 54.31 4,614,237 -0.48(-0.88%)
Apr 13, 2006 54.88 55.18 54.53 54.79 2,650,914 -0.09(-0.16%)
Apr 12, 2006 54.12 55.06 54.12 54.88 3,630,507 +0.21(+0.38%)
Apr 11, 2006 54.25 54.89 54.25 54.67 4,125,253 -0.13(-0.23%)
Apr 10, 2006 54.21 55.06 54.21 54.80 3,789,216 -0.03(-0.06%)
Apr 07, 2006 54.98 55.54 54.68 54.83 6,070,400 -0.24(-0.43%)
Apr 06, 2006 53.97 55.50 53.83 55.07 15,473,544 +2.65(+5.06%)
Apr 05, 2006 52.71 52.72 51.97 52.42 4,114,466 +0.31(+0.60%)
Apr 04, 2006 52.38 52.78 51.78 52.11 5,370,987 +0.78(+1.53%)
Apr 03, 2006 51.41 52.24 51.27 51.32 5,315,128 +0.10(+0.20%)
Mar 31, 2006 51.78 52.03 51.17 51.22 4,619,114 -0.56(-1.08%)
Mar 30, 2006 52.49 52.53 51.43 51.78 4,969,042 -0.70(-1.34%)
Mar 29, 2006 52.65 53.28 52.49 52.49 7,776,744 +0.85(+1.65%)
Mar 28, 2006 52.00 52.24 51.53 51.63 5,188,338 -0.37(-0.70%)
Mar 27, 2006 51.90 52.26 51.78 52.00 4,126,583 +0.03(+0.05%)
Mar 24, 2006 51.87 52.15 51.69 51.97 5,052,977 +0.02(+0.04%)
Mar 23, 2006 51.89 52.08 51.44 51.95 5,125,830 +0.47(+0.92%)
Mar 22, 2006 50.59 51.53 50.59 51.48 4,366,273 +0.77(+1.52%)
Mar 21, 2006 50.89 50.98 50.50 50.71 4,725,363 -0.05(-0.09%)
Mar 20, 2006 50.65 50.88 50.45 50.75 2,584,120 +0.14(+0.28%)
Mar 17, 2006 50.96 51.06 50.58 50.61 5,984,100 -0.07(-0.13%)
Mar 16, 2006 50.41 51.06 50.27 50.68 6,410,723 +0.60(+1.20%)
Mar 15, 2006 49.59 50.24 49.41 50.08 4,231,503 +0.32(+0.64%)
Mar 14, 2006 48.84 49.91 48.84 49.76 3,884,973 +0.97(+2.00%)
Mar 13, 2006 49.06 49.08 48.64 48.78 2,951,929 -0.16(-0.32%)
Mar 10, 2006 48.66 49.26 48.64 48.94 2,708,250 +0.35(+0.72%)
Mar 09, 2006 49.08 49.24 48.57 48.59 3,175,363 -0.39(-0.80%)
Mar 08, 2006 49.07 49.45 48.76 48.98 3,686,513 +0.07(+0.15%)
Mar 07, 2006 48.59 48.95 48.27 48.91 4,366,420 +0.24(+0.50%)
Mar 06, 2006 49.03 49.26 48.41 48.66 4,559,708 -0.66(-1.33%)
Mar 03, 2006 49.43 49.60 49.17 49.32 4,570,939 -0.12(-0.23%)
Mar 02, 2006 49.83 49.94 49.39 49.43 3,926,498 -0.42(-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.