Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 47.59 48.10 47.37 47.93 15,766,200 +0.54(+1.14%)
May 30, 2006 48.39 48.46 47.39 47.39 11,633,550 -1.40(-2.88%)
May 26, 2006 48.26 48.79 48.18 48.79 8,687,959 +0.46(+0.95%)
May 25, 2006 48.39 48.43 47.86 48.33 9,924,484 +0.06(+0.13%)
May 24, 2006 47.51 48.43 47.00 48.27 14,418,627 +0.87(+1.83%)
May 23, 2006 48.35 48.57 47.40 47.40 12,099,684 -0.67(-1.39%)
May 22, 2006 48.11 48.63 47.85 48.07 14,475,125 +0.07(+0.15%)
May 19, 2006 47.55 48.20 47.45 48.00 15,736,505 +0.42(+0.88%)
May 18, 2006 48.44 48.82 47.45 47.58 13,002,340 -0.90(-1.86%)
May 17, 2006 48.83 49.35 48.31 48.48 10,875,078 -0.72(-1.47%)
May 16, 2006 49.20 49.54 48.96 49.20 8,486,095 -0.31(-0.63%)
May 15, 2006 48.29 49.57 48.22 49.51 18,485,348 +1.22(+2.53%)
May 12, 2006 47.71 48.50 47.47 48.29 14,604,396 +0.59(+1.23%)
May 11, 2006 48.00 48.17 47.43 47.71 10,921,658 -0.18(-0.39%)
May 10, 2006 48.04 48.61 47.80 47.89 9,411,461 -0.26(-0.53%)
May 09, 2006 48.48 48.60 47.65 48.15 8,578,686 -0.11(-0.22%)
May 08, 2006 47.54 48.47 47.49 48.25 12,571,157 +0.67(+1.40%)
May 05, 2006 47.80 48.02 47.37 47.59 11,428,393 +0.11(+0.24%)
May 04, 2006 47.30 47.82 47.23 47.47 11,119,511 +0.40(+0.84%)
May 03, 2006 46.67 47.40 46.59 47.07 9,839,605 +0.28(+0.61%)
May 02, 2006 47.37 47.63 46.19 46.79 15,868,106 -0.62(-1.30%)
May 01, 2006 48.16 48.22 47.22 47.41 10,169,363 -0.60(-1.24%)
Apr 28, 2006 47.88 48.15 47.46 48.00 9,563,639 +0.23(+0.49%)
Apr 27, 2006 47.20 48.20 47.07 47.77 15,728,206 +0.63(+1.34%)
Apr 26, 2006 47.16 47.48 46.87 47.14 12,769,414 -0.05(-0.11%)
Apr 25, 2006 47.23 47.35 46.83 47.19 12,954,631 -0.13(-0.27%)
Apr 24, 2006 47.37 47.71 46.79 47.32 18,914,520 -0.06(-0.13%)
Apr 21, 2006 48.58 48.95 47.22 47.38 24,798,594 -1.20(-2.47%)
Apr 20, 2006 48.24 48.93 47.27 48.58 21,188,656 +0.15(+0.31%)
Apr 19, 2006 49.19 49.39 47.83 48.43 31,907,842 -1.89(-3.76%)
Apr 18, 2006 49.36 50.49 49.35 50.32 14,751,664 +0.96(+1.95%)
Apr 17, 2006 49.63 50.00 49.00 49.36 13,273,163 -0.33(-0.66%)
Apr 13, 2006 49.53 49.78 49.32 49.68 10,630,763 +0.07(+0.14%)
Apr 12, 2006 49.80 50.34 49.30 49.61 11,858,353 -0.19(-0.38%)
Apr 11, 2006 50.30 50.38 49.27 49.80 12,058,961 -0.35(-0.71%)
Apr 10, 2006 50.59 50.72 49.88 50.16 8,650,823 -0.21(-0.41%)
Apr 07, 2006 51.25 51.40 50.07 50.36 11,633,440 -0.58(-1.14%)
Apr 06, 2006 51.45 51.85 50.63 50.95 13,592,030 -0.72(-1.39%)
Apr 05, 2006 51.12 51.81 50.98 51.66 18,159,028 +0.60(+1.17%)
Apr 04, 2006 50.94 51.25 50.78 51.07 13,609,428 +0.10(+0.19%)
Apr 03, 2006 52.09 52.12 50.83 50.97 14,678,948 -0.62(-1.20%)
Mar 31, 2006 51.68 52.01 51.52 51.58 12,441,773 +0.09(+0.18%)
Mar 30, 2006 51.16 51.99 51.14 51.49 10,751,578 +0.43(+0.83%)
Mar 29, 2006 51.50 51.87 50.92 51.07 9,433,626 -0.42(-0.81%)
Mar 28, 2006 52.06 52.34 51.23 51.48 13,114,443 -0.35(-0.67%)
Mar 27, 2006 51.58 52.02 51.24 51.83 8,215,078 -0.06(-0.11%)
Mar 24, 2006 51.46 52.17 51.37 51.89 6,473,821 +0.27(+0.52%)
Mar 23, 2006 51.19 51.68 50.91 51.62 7,709,213 +0.26(+0.51%)
Mar 22, 2006 50.83 51.58 50.59 51.36 9,432,620 +0.33(+0.64%)
Mar 21, 2006 51.78 51.83 50.73 51.03 12,272,255 -0.62(-1.21%)
Mar 20, 2006 52.02 52.08 51.31 51.66 8,717,430 -0.28(-0.55%)
Mar 17, 2006 52.25 52.36 51.42 51.94 27,785,972 -0.42(-0.80%)
Mar 16, 2006 52.85 52.97 52.22 52.36 12,582,851 -0.74(-1.40%)
Mar 15, 2006 53.22 53.52 52.74 53.10 7,404,493 -0.09(-0.16%)
Mar 14, 2006 52.09 53.22 51.98 53.19 11,988,376 +1.01(+1.93%)
Mar 13, 2006 52.29 52.43 51.97 52.18 8,463,688 +0.07(+0.14%)
Mar 10, 2006 51.94 52.33 51.63 52.11 10,647,193 -0.06(-0.12%)
Mar 09, 2006 52.63 52.79 52.17 52.17 9,867,400 -0.44(-0.84%)
Mar 08, 2006 52.04 52.96 51.95 52.61 9,539,103 +0.29(+0.56%)
Mar 07, 2006 52.22 52.65 51.98 52.32 9,450,789 +0.11(+0.22%)
Mar 06, 2006 53.41 53.53 52.15 52.21 8,239,685 -1.25(-2.33%)
Mar 03, 2006 54.11 54.51 53.43 53.46 9,840,178 -0.77(-1.41%)
Mar 02, 2006 53.71 54.26 53.55 54.22 8,357,182 +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.