Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 51.25 51.31 50.66 50.70 5,207,375 -0.24(-0.47%)
Jun 29, 2006 49.77 51.16 49.77 50.94 4,402,540 +1.17(+2.36%)
Jun 28, 2006 49.41 49.81 49.34 49.76 2,848,308 +0.36(+0.74%)
Jun 27, 2006 50.47 50.80 49.35 49.40 4,026,408 -0.95(-1.88%)
Jun 26, 2006 50.17 50.44 49.97 50.35 2,591,819 +0.18(+0.36%)
Jun 23, 2006 49.97 50.39 49.90 50.17 3,820,898 +0.21(+0.41%)
Jun 22, 2006 50.62 50.72 49.77 49.96 2,860,735 -0.51(-1.01%)
Jun 21, 2006 50.15 51.05 50.15 50.47 3,746,659 +0.32(+0.64%)
Jun 20, 2006 49.86 50.60 49.62 50.15 3,408,443 +0.29(+0.58%)
Jun 19, 2006 50.66 50.66 49.52 49.86 3,900,394 -0.68(-1.34%)
Jun 16, 2006 50.83 50.94 50.41 50.54 5,590,995 -0.24(-0.48%)
Jun 15, 2006 50.00 51.06 49.75 50.78 5,081,998 +0.63(+1.25%)
Jun 14, 2006 50.09 50.51 49.76 50.15 3,965,074 -0.04(-0.08%)
Jun 13, 2006 50.44 50.99 50.18 50.19 5,486,965 -0.13(-0.25%)
Jun 12, 2006 50.57 50.90 50.15 50.32 4,038,675 -0.26(-0.51%)
Jun 09, 2006 51.09 51.39 50.37 50.57 4,080,255 -0.74(-1.44%)
Jun 08, 2006 50.09 51.43 49.74 51.31 7,066,049 +0.88(+1.75%)
Jun 07, 2006 51.64 51.65 50.43 50.43 6,050,286 -1.21(-2.33%)
Jun 06, 2006 52.23 52.67 51.03 51.64 6,850,183 -0.43(-0.83%)
Jun 05, 2006 52.79 52.93 52.02 52.07 4,141,271 -1.15(-2.16%)
Jun 02, 2006 53.23 53.50 53.04 53.22 3,694,246 +0.17(+0.32%)
Jun 01, 2006 52.51 53.15 52.19 53.05 2,743,004 +0.53(+1.02%)
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%)
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.