Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 45.15 45.92 45.10 45.85 2,422,800 +0.82(+1.82%)
May 30, 2006 45.25 45.40 45.02 45.03 2,125,500 -0.17(-0.38%)
May 26, 2006 45.40 45.60 44.98 45.20 1,064,900 -0.06(-0.13%)
May 25, 2006 45.52 45.82 45.07 45.26 1,503,400 +0.20(+0.44%)
May 24, 2006 45.45 45.45 44.62 45.06 2,802,000 -0.39(-0.86%)
May 23, 2006 46.19 46.31 45.30 45.45 1,574,300 -0.66(-1.43%)
May 22, 2006 46.01 46.44 45.74 46.11 1,887,300 +0.06(+0.13%)
May 19, 2006 45.77 46.52 45.51 46.05 1,841,800 +0.31(+0.68%)
May 18, 2006 44.94 46.10 44.94 45.74 1,834,100 +0.02(+0.04%)
May 17, 2006 46.36 46.43 45.52 45.72 1,557,500 -0.76(-1.64%)
May 16, 2006 47.27 47.27 46.19 46.48 1,453,500 -0.79(-1.67%)
May 15, 2006 46.10 47.27 46.07 47.27 2,462,900 +1.01(+2.18%)
May 12, 2006 46.75 46.91 46.14 46.26 1,106,500 -0.63(-1.34%)
May 11, 2006 47.17 47.37 46.74 46.89 1,266,500 -0.28(-0.59%)
May 10, 2006 46.51 47.39 46.50 47.17 1,575,600 +0.66(+1.42%)
May 09, 2006 46.85 47.00 46.42 46.51 881,100 -0.33(-0.70%)
May 08, 2006 46.32 46.98 46.32 46.84 1,448,100 +0.31(+0.67%)
May 05, 2006 46.25 46.75 46.21 46.53 1,512,300 +0.51(+1.11%)
May 04, 2006 46.01 46.18 45.88 46.02 1,463,800 +0.15(+0.33%)
May 03, 2006 45.82 46.27 45.80 45.87 2,390,700 +0.06(+0.13%)
May 02, 2006 45.81 46.10 45.72 45.81 2,648,200 +0.01(+0.02%)
May 01, 2006 44.66 46.11 44.36 45.80 3,082,700 +1.53(+3.46%)
Apr 28, 2006 46.08 46.08 43.98 44.27 3,081,000 -1.75(-3.80%)
Apr 27, 2006 45.18 46.21 45.18 46.02 2,295,300 +0.84(+1.86%)
Apr 26, 2006 45.12 45.40 44.82 45.18 1,272,700 -0.08(-0.18%)
Apr 25, 2006 45.84 45.93 45.12 45.26 1,456,900 -0.73(-1.59%)
Apr 24, 2006 45.31 46.24 45.30 45.99 1,368,500 +0.57(+1.25%)
Apr 21, 2006 45.94 45.94 45.21 45.42 1,381,100 -0.33(-0.72%)
Apr 20, 2006 44.80 46.06 44.80 45.75 1,983,300 +0.86(+1.92%)
Apr 19, 2006 44.69 44.94 44.54 44.89 1,260,700 -0.01(-0.02%)
Apr 18, 2006 43.88 45.06 43.94 44.90 2,208,100 +1.03(+2.35%)
Apr 17, 2006 43.69 44.13 43.55 43.87 1,007,600 +0.18(+0.41%)
Apr 13, 2006 43.53 44.18 43.30 43.69 1,279,500 +0.16(+0.37%)
Apr 12, 2006 43.90 43.98 43.29 43.53 2,105,700 -0.58(-1.31%)
Apr 11, 2006 44.67 44.96 44.04 44.11 1,720,900 -0.41(-0.92%)
Apr 10, 2006 44.99 45.00 44.30 44.52 2,266,600 -0.88(-1.94%)
Apr 07, 2006 45.08 45.72 44.98 45.40 1,869,100 -0.50(-1.09%)
Apr 06, 2006 46.00 46.28 45.50 45.90 1,270,200 -0.12(-0.26%)
Apr 05, 2006 46.19 46.39 45.81 46.02 1,435,800 -0.08(-0.17%)
Apr 04, 2006 45.70 46.30 45.66 46.10 1,430,400 +0.13(+0.28%)
Apr 03, 2006 45.81 46.07 45.65 45.97 1,949,100 +0.13(+0.28%)
Mar 31, 2006 46.50 46.85 45.76 45.84 2,724,000 +0.33(+0.73%)
Mar 30, 2006 46.24 46.24 45.42 45.51 1,582,400 -1.07(-2.30%)
Mar 29, 2006 45.40 46.70 45.40 46.58 2,361,100 +1.38(+3.05%)
Mar 28, 2006 45.53 45.73 45.07 45.20 1,198,600 -0.39(-0.86%)
Mar 27, 2006 45.33 45.75 45.19 45.59 1,896,500 +0.41(+0.91%)
Mar 24, 2006 44.95 45.56 44.91 45.18 1,345,800 +0.28(+0.62%)
Mar 23, 2006 45.77 45.77 44.85 44.90 1,567,200 -0.86(-1.88%)
Mar 22, 2006 45.90 45.98 45.48 45.76 1,065,100 -0.23(-0.50%)
Mar 21, 2006 45.53 46.27 45.50 45.99 1,600,700 +0.61(+1.34%)
Mar 20, 2006 45.51 45.83 45.23 45.38 1,515,300 -0.31(-0.68%)
Mar 17, 2006 45.70 45.99 45.48 45.69 1,430,500 +0.16(+0.35%)
Mar 16, 2006 45.21 45.73 45.12 45.53 1,096,300 +0.26(+0.57%)
Mar 15, 2006 44.80 45.33 44.75 45.27 2,192,600 +0.23(+0.51%)
Mar 14, 2006 44.65 45.08 44.31 45.04 1,261,600 +0.34(+0.76%)
Mar 13, 2006 44.32 44.79 44.04 44.70 1,052,400 +0.38(+0.86%)
Mar 10, 2006 44.06 44.42 43.82 44.32 1,439,500 +0.18(+0.41%)
Mar 09, 2006 43.58 44.28 43.35 44.14 1,753,700 +0.72(+1.66%)
Mar 08, 2006 43.85 43.95 43.20 43.42 1,489,000 -0.36(-0.82%)
Mar 07, 2006 43.85 44.04 43.50 43.78 1,107,000 +0.05(+0.11%)
Mar 06, 2006 44.11 44.31 43.61 43.73 1,489,700 -0.47(-1.06%)
Mar 03, 2006 43.99 44.55 43.77 44.20 1,488,700 +0.22(+0.50%)
Mar 02, 2006 43.68 44.20 43.46 43.98 1,557,700 +0.30(+0.69%)
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.