Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 49.25 51.13 49.23 50.54 4,053,000 +1.31(+2.66%)
May 30, 2006 50.59 50.65 49.13 49.23 2,980,700 +0.46(+0.94%)
May 26, 2006 47.85 49.16 47.41 48.77 2,058,900 +0.64(+1.33%)
May 25, 2006 47.27 48.89 47.22 48.13 3,032,600 +1.48(+3.17%)
May 24, 2006 45.76 47.14 45.55 46.65 4,377,100 -0.24(-0.51%)
May 23, 2006 47.52 48.48 46.82 46.89 3,827,800 +0.39(+0.84%)
May 22, 2006 45.00 46.65 44.02 46.50 3,880,500 +0.51(+1.11%)
May 19, 2006 44.16 46.30 44.11 45.99 4,859,700 +0.98(+2.18%)
May 18, 2006 46.29 46.75 44.95 45.01 4,315,400 -1.54(-3.31%)
May 17, 2006 47.58 48.45 46.24 46.55 4,756,800 -1.24(-2.59%)
May 16, 2006 48.74 48.95 47.40 47.79 4,086,900 -0.73(-1.50%)
May 15, 2006 48.30 49.21 47.78 48.52 4,245,600 -1.75(-3.48%)
May 12, 2006 51.25 51.54 49.75 50.27 2,732,800 -1.71(-3.29%)
May 11, 2006 53.64 53.67 51.80 51.98 2,770,000 -1.26(-2.37%)
May 10, 2006 52.85 53.55 52.55 53.24 2,191,300 -0.02(-0.04%)
May 09, 2006 51.83 53.70 51.79 53.26 3,054,500 +1.45(+2.80%)
May 08, 2006 50.91 51.87 50.80 51.81 1,721,800 +0.24(+0.47%)
May 05, 2006 51.00 51.70 50.71 51.57 1,729,100 +0.81(+1.60%)
May 04, 2006 50.90 51.80 50.22 50.76 2,765,300 -0.86(-1.67%)
May 03, 2006 52.21 52.45 51.00 51.62 2,525,800 -0.59(-1.13%)
May 02, 2006 51.05 52.56 50.79 52.21 3,890,900 +1.56(+3.08%)
May 01, 2006 50.74 51.25 50.43 50.65 2,478,100 +0.60(+1.20%)
Apr 28, 2006 50.97 51.34 49.90 50.05 2,183,500 -0.67(-1.32%)
Apr 27, 2006 50.51 52.00 49.98 50.72 3,974,500 -0.53(-1.03%)
Apr 26, 2006 51.00 52.29 50.83 51.25 3,748,800 +0.34(+0.67%)
Apr 25, 2006 51.20 52.33 50.19 50.91 4,946,100 +0.64(+1.27%)
Apr 24, 2006 49.92 50.65 49.75 50.27 2,235,900 -1.05(-2.05%)
Apr 21, 2006 50.35 51.45 50.35 51.32 2,570,700 +0.82(+1.62%)
Apr 20, 2006 51.12 51.12 50.01 50.50 4,765,700 -0.62(-1.21%)
Apr 19, 2006 50.50 51.63 49.82 51.12 4,085,300 +0.66(+1.31%)
Apr 18, 2006 48.80 50.46 48.80 50.46 4,023,500 +1.95(+4.02%)
Apr 17, 2006 48.31 48.84 48.21 48.51 2,226,100 +0.76(+1.59%)
Apr 13, 2006 47.66 47.86 46.54 47.75 2,529,600 +0.09(+0.19%)
Apr 12, 2006 47.20 47.81 46.56 47.66 2,120,000 +0.31(+0.65%)
Apr 11, 2006 48.00 48.30 47.03 47.35 2,459,600 -0.11(-0.23%)
Apr 10, 2006 47.62 47.85 47.10 47.46 2,032,600 +0.62(+1.32%)
Apr 07, 2006 47.75 48.00 46.82 46.84 2,860,800 -1.18(-2.46%)
Apr 06, 2006 48.72 48.88 47.47 48.02 2,692,100 -0.41(-0.85%)
Apr 05, 2006 48.51 49.02 48.19 48.43 3,109,800 -0.34(-0.70%)
Apr 04, 2006 47.05 48.86 46.72 48.77 3,352,100 +1.67(+3.55%)
Apr 03, 2006 46.89 48.24 46.89 47.10 2,992,400 +0.37(+0.79%)
Mar 31, 2006 47.95 47.96 46.16 46.73 3,104,800 -1.57(-3.25%)
Mar 30, 2006 48.68 49.04 48.12 48.30 2,606,400 +0.33(+0.69%)
Mar 29, 2006 47.07 48.16 46.80 47.97 2,479,700 +0.89(+1.89%)
Mar 28, 2006 48.00 48.09 46.93 47.08 3,285,300 -0.50(-1.05%)
Mar 27, 2006 47.44 47.85 46.88 47.58 2,434,700 -0.33(-0.69%)
Mar 24, 2006 47.00 47.98 47.00 47.91 2,690,400 +1.13(+2.42%)
Mar 23, 2006 46.56 46.84 46.26 46.78 2,412,900 +0.48(+1.04%)
Mar 22, 2006 45.99 46.90 45.62 46.30 2,979,000 +0.18(+0.39%)
Mar 21, 2006 45.00 46.50 44.43 46.12 4,143,800 +0.27(+0.59%)
Mar 20, 2006 46.56 46.94 45.50 45.85 4,561,800 -2.09(-4.36%)
Mar 17, 2006 48.11 48.11 47.28 47.94 3,246,100 -0.17(-0.35%)
Mar 16, 2006 47.19 48.62 46.91 48.11 4,090,100 +0.71(+1.50%)
Mar 15, 2006 46.50 47.60 46.43 47.40 4,731,500 +0.81(+1.74%)
Mar 14, 2006 44.67 46.85 44.43 46.59 7,239,200 +2.41(+5.45%)
Mar 13, 2006 42.96 44.59 42.74 44.18 3,761,000 +1.32(+3.08%)
Mar 10, 2006 42.56 43.32 42.30 42.86 3,627,900 +0.06(+0.14%)
Mar 09, 2006 43.03 43.45 42.11 42.80 3,647,700 +0.08(+0.19%)
Mar 08, 2006 41.40 43.01 41.22 42.72 4,556,100 +0.62(+1.47%)
Mar 07, 2006 42.54 42.54 41.80 42.10 3,663,900 -1.05(-2.43%)
Mar 06, 2006 43.81 44.43 42.23 43.15 4,135,400 -0.76(-1.73%)
Mar 03, 2006 42.90 44.17 42.82 43.91 3,365,400 +0.68(+1.57%)
Mar 02, 2006 42.02 43.24 41.76 43.23 3,788,200 +1.43(+3.42%)
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.