Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.22 44.31 43.08 43.76 2,916,842 -0.33(-0.76%)
May 30, 2006 44.70 45.23 44.09 44.10 1,636,482 -1.31(-2.88%)
May 26, 2006 45.17 46.20 45.13 45.40 1,607,000 +0.34(+0.76%)
May 25, 2006 45.30 45.62 44.48 45.06 2,271,514 -0.09(-0.21%)
May 24, 2006 45.13 46.67 44.21 45.16 4,226,449 -0.19(-0.41%)
May 23, 2006 46.16 46.74 45.34 45.34 2,618,395 +0.35(+0.78%)
May 22, 2006 45.70 45.76 44.20 44.99 3,263,840 -0.98(-2.14%)
May 19, 2006 46.48 46.83 45.52 45.98 3,032,313 -0.50(-1.08%)
May 18, 2006 46.80 47.79 46.29 46.48 3,205,227 +0.02(+0.04%)
May 17, 2006 46.93 47.81 46.28 46.46 3,748,303 -1.36(-2.84%)
May 16, 2006 48.02 48.71 47.64 47.82 3,038,396 -0.50(-1.04%)
May 15, 2006 49.11 49.62 47.44 48.33 2,966,914 -1.08(-2.18%)
May 12, 2006 50.43 50.50 49.14 49.41 2,689,293 -1.40(-2.76%)
May 11, 2006 51.86 51.86 50.66 50.81 2,265,080 -1.23(-2.37%)
May 10, 2006 51.86 52.88 51.08 52.04 2,541,883 +1.23(+2.42%)
May 09, 2006 51.07 51.59 50.74 50.81 1,468,248 -0.90(-1.74%)
May 08, 2006 52.14 53.00 51.48 51.70 1,723,407 -0.77(-1.47%)
May 05, 2006 51.50 53.11 50.90 52.47 2,976,859 +2.22(+4.42%)
May 04, 2006 51.05 51.50 50.13 50.25 1,368,454 -0.78(-1.52%)
May 03, 2006 50.64 51.66 50.56 51.03 2,600,730 +0.17(+0.34%)
May 02, 2006 50.95 51.07 49.94 50.86 3,375,450 -0.99(-1.91%)
May 01, 2006 52.15 52.97 51.41 51.85 2,170,550 -0.78(-1.48%)
Apr 28, 2006 52.35 53.66 52.19 52.63 2,073,096 -0.38(-0.71%)
Apr 27, 2006 52.90 53.40 51.53 53.00 3,390,893 -1.06(-1.96%)
Apr 26, 2006 53.92 55.77 53.86 54.06 2,431,793 +0.43(+0.80%)
Apr 25, 2006 54.62 54.91 53.15 53.64 2,330,829 -0.98(-1.80%)
Apr 24, 2006 55.94 55.94 54.54 54.62 1,451,167 -1.41(-2.52%)
Apr 21, 2006 56.93 56.93 55.67 56.03 2,049,698 -0.40(-0.71%)
Apr 20, 2006 55.99 57.16 55.17 56.43 2,480,579 -0.32(-0.57%)
Apr 19, 2006 56.76 57.65 55.64 56.76 2,303,804 -0.78(-1.35%)
Apr 18, 2006 53.81 57.66 53.81 57.53 4,065,819 +2.87(+5.25%)
Apr 17, 2006 55.13 55.64 54.19 54.66 1,530,371 -0.61(-1.10%)
Apr 13, 2006 55.82 55.31 54.49 55.27 1,836,772 -0.55(-0.98%)
Apr 12, 2006 56.63 57.01 55.70 55.82 1,791,497 -1.57(-2.74%)
Apr 11, 2006 58.38 58.92 57.01 57.39 2,138,846 -0.48(-0.83%)
Apr 10, 2006 57.88 58.32 57.46 57.87 1,859,586 +0.00(+0.00%)
Apr 07, 2006 57.53 58.55 57.00 57.87 1,763,653 -0.04(-0.07%)
Apr 06, 2006 57.27 58.01 56.80 57.91 2,102,461 +0.09(+0.15%)
Apr 05, 2006 55.73 57.91 55.73 57.82 2,869,226 +2.28(+4.11%)
Apr 04, 2006 55.41 55.98 55.08 55.54 1,803,664 +0.17(+0.31%)
Apr 03, 2006 55.22 55.41 54.75 55.37 2,295,966 -0.17(-0.31%)
Mar 31, 2006 55.82 56.04 55.15 55.54 1,860,171 -0.51(-0.91%)
Mar 30, 2006 56.94 57.10 55.17 56.06 2,065,258 -0.99(-1.74%)
Mar 29, 2006 57.26 57.70 56.42 57.05 1,416,538 -0.20(-0.34%)
Mar 28, 2006 58.43 58.62 56.72 57.24 2,351,186 -0.88(-1.51%)
Mar 27, 2006 57.91 58.81 57.90 58.12 1,579,624 -0.17(-0.29%)
Mar 24, 2006 57.76 59.06 56.55 58.29 3,984,861 +0.32(+0.56%)
Mar 23, 2006 55.99 58.55 55.48 57.97 4,773,036 +2.76(+5.00%)
Mar 22, 2006 55.30 56.33 54.67 55.21 2,325,214 +0.29(+0.53%)
Mar 21, 2006 55.47 55.82 54.64 54.92 2,319,247 -1.08(-1.92%)
Mar 20, 2006 57.40 57.53 55.80 56.00 2,051,921 -1.51(-2.63%)
Mar 17, 2006 57.91 58.59 57.36 57.51 2,490,523 +0.46(+0.81%)
Mar 16, 2006 56.48 57.74 55.96 57.05 2,406,757 +1.38(+2.49%)
Mar 15, 2006 56.44 57.00 55.40 55.66 2,269,292 -1.14(-2.00%)
Mar 14, 2006 54.06 56.80 54.06 56.80 3,043,193 +2.66(+4.91%)
Mar 13, 2006 54.27 55.00 54.06 54.14 1,239,997 +0.09(+0.16%)
Mar 10, 2006 53.00 54.70 52.82 54.05 1,960,901 +0.91(+1.70%)
Mar 09, 2006 54.23 54.67 53.06 53.15 1,625,017 -1.00(-1.85%)
Mar 08, 2006 53.12 54.28 52.82 54.15 2,604,356 +0.67(+1.25%)
Mar 07, 2006 54.28 54.28 52.63 53.48 4,319,926 -1.20(-2.19%)
Mar 06, 2006 55.77 55.86 54.53 54.68 3,300,575 -1.28(-2.29%)
Mar 03, 2006 56.84 56.93 55.70 55.96 2,228,695 -1.25(-2.18%)
Mar 02, 2006 56.88 57.95 56.61 57.21 1,712,761 +0.33(+0.59%)
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.