Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 48.91 49.63 48.64 48.89 15,973,472 +0.10(+0.20%)
Jun 29, 2006 47.96 48.84 47.88 48.79 12,567,049 +0.87(+1.81%)
Jun 28, 2006 47.94 48.46 47.78 47.92 6,974,132 -0.03(-0.06%)
Jun 27, 2006 48.23 48.55 47.92 47.95 11,431,944 -0.65(-1.34%)
Jun 26, 2006 48.64 48.75 48.25 48.61 5,070,420 -0.06(-0.12%)
Jun 23, 2006 48.46 49.15 48.34 48.67 6,880,106 -0.03(-0.06%)
Jun 22, 2006 49.05 49.14 48.37 48.70 7,663,907 -0.44(-0.90%)
Jun 21, 2006 48.65 49.51 48.53 49.14 9,730,232 +0.45(+0.92%)
Jun 20, 2006 49.22 49.30 48.55 48.69 11,469,654 -0.59(-1.20%)
Jun 19, 2006 50.29 50.34 49.03 49.28 11,914,035 -0.80(-1.60%)
Jun 16, 2006 50.29 50.68 50.05 50.08 22,233,888 -0.46(-0.92%)
Jun 15, 2006 50.52 50.66 49.98 50.55 13,141,051 +0.07(+0.13%)
Jun 14, 2006 50.11 50.69 49.79 50.48 14,527,511 +0.31(+0.61%)
Jun 13, 2006 50.20 51.01 49.93 50.17 15,613,693 +0.04(+0.07%)
Jun 12, 2006 50.57 51.05 50.11 50.14 10,966,012 -0.56(-1.11%)
Jun 09, 2006 51.16 51.56 50.68 50.70 7,941,681 -0.58(-1.13%)
Jun 08, 2006 50.32 51.68 50.07 51.27 15,915,690 +0.90(+1.79%)
Jun 07, 2006 50.74 51.07 50.29 50.38 9,019,901 -0.30(-0.59%)
Jun 06, 2006 50.59 50.86 50.11 50.68 11,258,602 +0.10(+0.19%)
Jun 05, 2006 51.46 51.75 50.43 50.58 11,599,342 -1.27(-2.46%)
Jun 02, 2006 51.54 52.05 50.97 51.85 11,148,434 +0.29(+0.57%)
Jun 01, 2006 50.64 51.64 50.55 51.56 11,548,704 +0.90(+1.78%)
May 31, 2006 50.30 50.84 50.07 50.66 14,915,063 +0.57(+1.14%)
May 30, 2006 51.15 51.22 50.09 50.09 11,005,514 -1.48(-2.88%)
May 26, 2006 51.01 51.57 50.93 51.57 8,218,940 +0.49(+0.95%)
May 25, 2006 51.16 51.19 50.59 51.09 9,388,711 +0.07(+0.13%)
May 24, 2006 50.23 51.19 49.68 51.02 13,640,238 +0.91(+1.82%)
May 23, 2006 51.11 51.34 50.11 50.11 11,446,484 -0.70(-1.39%)
May 22, 2006 50.86 51.41 50.59 50.81 13,693,687 +0.07(+0.15%)
May 19, 2006 50.26 50.95 50.16 50.74 14,886,971 +0.44(+0.88%)
May 18, 2006 51.21 51.60 50.16 50.29 12,300,410 -0.95(-1.86%)
May 17, 2006 51.62 52.17 51.06 51.24 10,287,988 -0.76(-1.47%)
May 16, 2006 52.01 52.37 51.75 52.01 8,027,973 -0.33(-0.63%)
May 15, 2006 51.04 52.40 50.97 52.34 17,487,418 +1.29(+2.53%)
May 12, 2006 50.43 51.27 50.18 51.05 13,815,979 +0.62(+1.23%)
May 11, 2006 50.74 50.92 50.14 50.43 10,332,053 -0.19(-0.39%)
May 10, 2006 50.78 51.39 50.53 50.62 8,903,384 -0.27(-0.53%)
May 09, 2006 51.24 51.37 50.37 50.89 8,115,566 -0.11(-0.22%)
May 08, 2006 50.26 51.24 50.20 51.01 11,892,504 +0.70(+1.40%)
May 05, 2006 50.53 50.77 50.07 50.30 10,811,432 +0.12(+0.24%)
May 04, 2006 50.00 50.55 49.93 50.18 10,519,225 +0.42(+0.84%)
May 03, 2006 49.33 50.10 49.25 49.76 9,308,415 +0.30(+0.61%)
May 02, 2006 50.07 50.35 48.82 49.46 15,011,468 -0.65(-1.30%)
May 01, 2006 50.91 50.97 49.92 50.11 9,620,370 -0.63(-1.24%)
Apr 28, 2006 50.61 50.89 50.17 50.74 9,047,346 +0.25(+0.49%)
Apr 27, 2006 49.89 50.95 49.76 50.50 14,879,120 +0.67(+1.34%)
Apr 26, 2006 49.85 50.19 49.54 49.83 12,080,058 -0.05(-0.11%)
Apr 25, 2006 49.93 50.05 49.51 49.88 12,255,276 -0.13(-0.27%)
Apr 24, 2006 50.07 50.44 49.46 50.02 17,893,420 -0.07(-0.13%)
Apr 21, 2006 51.35 51.74 49.91 50.08 23,459,844 -1.27(-2.47%)
Apr 20, 2006 50.99 51.72 49.97 51.35 20,044,788 +0.16(+0.31%)
Apr 19, 2006 52.00 52.20 50.56 51.19 30,185,300 -2.00(-3.76%)
Apr 18, 2006 52.17 53.37 52.17 53.19 13,955,297 +1.02(+1.95%)
Apr 17, 2006 52.47 52.86 51.79 52.17 12,556,613 -0.34(-0.66%)
Apr 13, 2006 52.35 52.62 52.14 52.52 10,056,862 +0.07(+0.14%)
Apr 12, 2006 52.65 53.21 52.11 52.44 11,218,181 -0.20(-0.38%)
Apr 11, 2006 53.17 53.25 52.08 52.65 11,407,959 -0.37(-0.71%)
Apr 10, 2006 53.48 53.61 52.72 53.02 8,183,808 -0.22(-0.41%)
Apr 07, 2006 54.18 54.33 52.92 53.24 11,005,410 -0.61(-1.14%)
Apr 06, 2006 54.39 54.81 53.52 53.85 12,858,266 -0.76(-1.39%)
Apr 05, 2006 54.04 54.77 53.89 54.61 17,178,716 +0.63(+1.17%)
Apr 04, 2006 53.85 54.18 53.67 53.98 12,874,724 +0.10(+0.19%)
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.