Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.39 43.78 43.27 43.59 1,218,600 +0.35(+0.81%)
May 30, 2006 44.00 44.00 43.23 43.24 1,038,400 -1.01(-2.28%)
May 26, 2006 44.69 44.76 44.05 44.25 777,400 -0.45(-1.01%)
May 25, 2006 43.90 44.85 43.77 44.70 1,354,500 +1.04(+2.38%)
May 24, 2006 43.75 44.06 43.38 43.66 1,254,800 -0.09(-0.21%)
May 23, 2006 43.67 44.12 43.52 43.75 1,366,900 +0.13(+0.30%)
May 22, 2006 43.35 44.10 43.23 43.62 1,739,100 +0.17(+0.39%)
May 19, 2006 43.82 43.83 43.28 43.45 1,660,700 -0.20(-0.46%)
May 18, 2006 43.80 44.21 43.61 43.65 1,535,500 -0.18(-0.41%)
May 17, 2006 44.23 44.63 43.78 43.83 1,132,300 -0.71(-1.59%)
May 16, 2006 44.40 44.80 44.14 44.54 1,127,700 +0.31(+0.70%)
May 15, 2006 44.00 44.70 43.97 44.23 1,076,700 +0.25(+0.57%)
May 12, 2006 44.00 44.14 43.85 43.98 1,139,500 -0.18(-0.41%)
May 11, 2006 43.84 44.46 43.83 44.16 1,098,500 +0.12(+0.27%)
May 10, 2006 44.02 44.20 43.82 44.04 1,378,700 -0.15(-0.34%)
May 09, 2006 44.12 44.46 44.00 44.19 1,187,700 +0.08(+0.18%)
May 08, 2006 43.82 44.30 43.77 44.11 892,600 +0.19(+0.43%)
May 05, 2006 43.70 44.03 43.48 43.92 1,604,300 +0.33(+0.76%)
May 04, 2006 43.72 43.89 43.44 43.59 1,308,000 -0.32(-0.73%)
May 03, 2006 43.72 44.01 43.27 43.91 2,149,700 +0.14(+0.32%)
May 02, 2006 43.65 43.83 43.43 43.77 1,998,100 +0.29(+0.67%)
May 01, 2006 43.15 43.67 42.99 43.48 2,225,400 +0.33(+0.76%)
Apr 28, 2006 43.49 43.89 43.00 43.15 2,750,800 -0.13(-0.30%)
Apr 27, 2006 43.50 43.81 43.03 43.28 3,882,600 +0.03(+0.07%)
Apr 26, 2006 44.00 45.21 42.92 43.25 5,947,300 -3.25(-6.99%)
Apr 25, 2006 47.36 47.41 46.21 46.50 1,603,100 -0.92(-1.94%)
Apr 24, 2006 46.82 47.51 46.56 47.42 1,536,700 +0.53(+1.13%)
Apr 21, 2006 47.86 47.87 46.76 46.89 1,241,700 -0.69(-1.45%)
Apr 20, 2006 47.44 47.78 46.79 47.58 1,449,800 +0.09(+0.19%)
Apr 19, 2006 47.69 48.00 47.16 47.49 1,551,800 -0.01(-0.02%)
Apr 18, 2006 46.91 47.73 46.79 47.50 1,611,000 +0.70(+1.50%)
Apr 17, 2006 46.12 46.87 45.85 46.80 1,931,600 +0.68(+1.47%)
Apr 13, 2006 46.63 46.75 46.00 46.12 1,333,200 -0.51(-1.09%)
Apr 12, 2006 45.91 46.77 45.83 46.63 1,740,800 +0.88(+1.92%)
Apr 11, 2006 46.72 46.80 45.53 45.75 1,747,900 -0.92(-1.97%)
Apr 10, 2006 45.97 46.70 45.70 46.67 1,356,900 +0.57(+1.24%)
Apr 07, 2006 47.44 47.70 46.00 46.10 1,929,000 -1.21(-2.56%)
Apr 06, 2006 48.40 48.43 47.16 47.31 1,170,200 -1.11(-2.29%)
Apr 05, 2006 48.14 48.49 48.06 48.42 1,549,600 +0.46(+0.96%)
Apr 04, 2006 48.02 48.58 47.61 47.96 1,656,200 -0.63(-1.30%)
Apr 03, 2006 48.40 48.96 48.19 48.59 1,603,400 +0.32(+0.66%)
Mar 31, 2006 47.88 48.64 47.70 48.27 1,632,800 +0.51(+1.07%)
Mar 30, 2006 47.89 48.26 47.45 47.76 795,500 -0.20(-0.42%)
Mar 29, 2006 47.71 48.04 47.37 47.96 1,171,700 +0.23(+0.48%)
Mar 28, 2006 47.01 47.73 46.72 47.73 1,083,800 +0.77(+1.64%)
Mar 27, 2006 47.08 47.12 46.51 46.96 1,062,400 -0.34(-0.72%)
Mar 24, 2006 47.05 47.45 46.80 47.30 816,600 +0.21(+0.45%)
Mar 23, 2006 47.57 47.63 46.97 47.09 777,200 -0.68(-1.42%)
Mar 22, 2006 47.15 47.79 46.94 47.77 1,036,300 +0.45(+0.95%)
Mar 21, 2006 47.45 48.04 47.23 47.32 1,437,900 -0.02(-0.04%)
Mar 20, 2006 47.67 47.93 47.16 47.34 988,900 -0.37(-0.78%)
Mar 17, 2006 47.36 47.84 47.22 47.71 1,231,000 +0.36(+0.76%)
Mar 16, 2006 46.93 47.57 46.87 47.35 1,666,600 +0.36(+0.77%)
Mar 15, 2006 46.32 47.00 46.26 46.99 1,542,300 +0.64(+1.38%)
Mar 14, 2006 45.90 46.45 45.51 46.35 1,219,500 +0.20(+0.43%)
Mar 13, 2006 45.79 46.21 45.68 46.15 1,061,300 +0.39(+0.85%)
Mar 10, 2006 46.07 46.14 45.54 45.76 765,000 -0.24(-0.52%)
Mar 09, 2006 45.72 46.25 45.70 46.00 1,224,900 +0.20(+0.44%)
Mar 08, 2006 45.57 45.99 44.99 45.80 1,952,100 +0.22(+0.48%)
Mar 07, 2006 45.13 45.60 45.08 45.58 1,273,800 +0.51(+1.13%)
Mar 06, 2006 45.50 45.50 44.92 45.07 741,200 -0.43(-0.95%)
Mar 03, 2006 45.90 45.96 45.48 45.50 1,284,300 -0.46(-1.00%)
Mar 02, 2006 45.99 46.05 45.68 45.96 1,494,300 -0.04(-0.09%)
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.