Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 47.88 48.40 47.66 48.22 15,668,298 +0.54(+1.14%)
May 30, 2006 48.69 48.76 47.68 47.68 11,561,311 -1.41(-2.88%)
May 26, 2006 48.56 49.10 48.48 49.10 8,634,010 +0.46(+0.95%)
May 25, 2006 48.70 48.73 48.16 48.63 9,862,857 +0.06(+0.13%)
May 24, 2006 47.81 48.73 47.29 48.57 14,329,093 +0.87(+1.82%)
May 23, 2006 48.65 48.87 47.70 47.70 12,024,550 -0.67(-1.39%)
May 22, 2006 48.41 48.94 48.15 48.37 14,385,241 +0.07(+0.15%)
May 19, 2006 47.85 48.50 47.75 48.30 15,638,788 +0.42(+0.88%)
May 18, 2006 48.75 49.12 47.75 47.88 12,921,601 -0.91(-1.86%)
May 17, 2006 49.14 49.66 48.61 48.78 10,807,548 -0.73(-1.47%)
May 16, 2006 49.51 49.85 49.27 49.51 8,433,400 -0.31(-0.63%)
May 15, 2006 48.59 49.88 48.52 49.82 18,370,562 +1.23(+2.53%)
May 12, 2006 48.00 48.80 47.77 48.60 14,513,709 +0.59(+1.23%)
May 11, 2006 48.30 48.47 47.73 48.00 10,853,839 -0.19(-0.38%)
May 10, 2006 48.34 48.92 48.10 48.19 9,353,020 -0.26(-0.53%)
May 09, 2006 48.78 48.90 47.95 48.45 8,525,416 -0.11(-0.22%)
May 08, 2006 47.84 48.77 47.79 48.55 12,493,096 +0.67(+1.40%)
May 05, 2006 48.10 48.32 47.66 47.88 11,357,428 +0.11(+0.24%)
May 04, 2006 47.60 48.12 47.53 47.77 11,050,464 +0.40(+0.84%)
May 03, 2006 46.96 47.69 46.88 47.37 9,778,505 +0.29(+0.61%)
May 02, 2006 47.66 47.93 46.48 47.08 15,769,572 -0.62(-1.30%)
May 01, 2006 48.46 48.52 47.52 47.70 10,106,215 -0.60(-1.24%)
Apr 28, 2006 48.17 48.45 47.75 48.30 9,504,253 +0.24(+0.49%)
Apr 27, 2006 47.49 48.50 47.37 48.07 15,630,540 +0.64(+1.34%)
Apr 26, 2006 47.45 47.78 47.16 47.43 12,690,121 -0.05(-0.11%)
Apr 25, 2006 47.53 47.65 47.13 47.48 12,874,188 -0.13(-0.27%)
Apr 24, 2006 47.66 48.01 47.08 47.61 18,797,068 -0.06(-0.13%)
Apr 21, 2006 48.88 49.25 47.51 47.68 24,644,606 -1.21(-2.47%)
Apr 20, 2006 48.54 49.24 47.57 48.88 21,057,082 +0.15(+0.31%)
Apr 19, 2006 49.50 49.69 48.12 48.73 31,709,708 -1.91(-3.76%)
Apr 18, 2006 49.67 50.80 49.66 50.64 14,660,063 +0.97(+1.95%)
Apr 17, 2006 49.94 50.32 49.30 49.67 13,190,743 -0.33(-0.66%)
Apr 13, 2006 49.84 50.09 49.63 49.99 10,564,751 +0.07(+0.14%)
Apr 12, 2006 50.12 50.65 49.61 49.92 11,784,718 -0.19(-0.38%)
Apr 11, 2006 50.62 50.69 49.57 50.12 11,984,080 -0.36(-0.71%)
Apr 10, 2006 50.91 51.04 50.19 50.47 8,597,105 -0.21(-0.41%)
Apr 07, 2006 51.57 51.72 50.38 50.68 11,561,202 -0.59(-1.14%)
Apr 06, 2006 51.77 52.17 50.95 51.26 13,507,630 -0.72(-1.39%)
Apr 05, 2006 51.44 52.13 51.30 51.98 18,046,268 +0.60(+1.17%)
Apr 04, 2006 51.26 51.57 51.09 51.39 13,524,919 +0.10(+0.19%)
Apr 03, 2006 52.41 52.44 51.14 51.29 14,587,798 -0.62(-1.20%)
Mar 31, 2006 52.01 52.33 51.84 51.91 12,364,515 +0.09(+0.18%)
Mar 30, 2006 51.48 52.31 51.46 51.81 10,684,815 +0.43(+0.83%)
Mar 29, 2006 51.82 52.19 51.24 51.39 9,375,047 -0.42(-0.81%)
Mar 28, 2006 52.38 52.67 51.55 51.81 13,033,008 -0.35(-0.67%)
Mar 27, 2006 51.91 52.34 51.56 52.16 8,164,066 -0.06(-0.11%)
Mar 24, 2006 51.78 52.49 51.69 52.21 6,433,621 +0.27(+0.52%)
Mar 23, 2006 51.51 52.00 51.23 51.94 7,661,342 +0.26(+0.51%)
Mar 22, 2006 51.14 51.90 50.91 51.68 9,374,048 +0.33(+0.64%)
Mar 21, 2006 52.11 52.15 51.05 51.35 12,196,049 -0.63(-1.21%)
Mar 20, 2006 52.34 52.41 51.64 51.98 8,663,299 -0.29(-0.55%)
Mar 17, 2006 52.58 52.68 51.74 52.26 27,613,434 -0.42(-0.80%)
Mar 16, 2006 53.18 53.30 52.55 52.68 12,504,717 -0.75(-1.40%)
Mar 15, 2006 53.55 53.85 53.07 53.43 7,358,514 -0.09(-0.16%)
Mar 14, 2006 52.42 53.55 52.31 53.52 11,913,933 +1.01(+1.93%)
Mar 13, 2006 52.62 52.75 52.29 52.51 8,411,132 +0.07(+0.14%)
Mar 10, 2006 52.26 52.66 51.96 52.43 10,581,079 -0.06(-0.12%)
Mar 09, 2006 52.96 53.12 52.50 52.50 9,806,127 -0.44(-0.84%)
Mar 08, 2006 52.36 53.29 52.28 52.94 9,479,870 +0.29(+0.56%)
Mar 07, 2006 52.55 52.98 52.31 52.65 9,392,104 +0.11(+0.22%)
Mar 06, 2006 53.75 53.87 52.48 52.53 8,188,520 -1.26(-2.33%)
Mar 03, 2006 54.45 54.85 53.77 53.79 9,779,074 -0.77(-1.41%)
Mar 02, 2006 54.05 54.60 53.88 54.56 8,305,287 +0.30(+0.55%)
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.