Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 53.74 54.64 53.74 54.64 1,583 +0.04(+0.07%)
May 30, 2006 54.60 54.60 54.60 54.60 1,581 -0.20(-0.36%)
May 26, 2006 54.57 54.80 54.57 54.80 2,113 -0.81(-1.46%)
May 25, 2006 56.15 56.15 55.61 55.61 658 -0.74(-1.31%)
May 24, 2006 56.35 56.35 56.35 56.35 263 +0.21(+0.37%)
May 23, 2006 56.14 56.14 56.14 56.14 0 +0.00(+0.00%)
May 22, 2006 56.15 56.15 56.14 56.14 527 -0.02(-0.03%)
May 19, 2006 56.15 56.15 56.15 56.15 0 +0.00(+0.00%)
May 18, 2006 56.15 56.15 56.15 56.15 1,647 +0.00(+0.00%)
May 17, 2006 54.39 56.15 54.39 56.15 395 +0.07(+0.12%)
May 16, 2006 56.09 56.09 56.08 56.09 3,689 -0.07(-0.12%)
May 15, 2006 53.89 56.15 53.89 56.15 1,935 +0.17(+0.30%)
May 12, 2006 55.99 55.99 55.99 55.99 131 +0.02(+0.04%)
May 11, 2006 55.96 55.96 55.96 55.96 0 +0.00(+0.00%)
May 10, 2006 56.91 56.91 54.81 55.96 13,573 -0.95(-1.67%)
May 09, 2006 58.73 58.73 55.02 56.91 25,254 -2.28(-3.86%)
May 08, 2006 59.41 59.41 59.20 59.20 263 -0.95(-1.58%)
May 05, 2006 60.15 60.15 60.15 60.15 131 -0.18(-0.30%)
May 04, 2006 59.57 60.33 59.57 60.33 965 +0.24(+0.40%)
May 03, 2006 60.06 60.09 60.06 60.09 1,186 +0.09(+0.15%)
May 02, 2006 60.06 60.06 59.99 59.99 395 +0.14(+0.24%)
May 01, 2006 59.85 59.85 59.85 59.85 0 +0.00(+0.00%)
Apr 28, 2006 60.66 60.67 59.85 59.85 790 -0.70(-1.15%)
Apr 27, 2006 60.55 60.55 60.55 60.55 0 +0.00(+0.00%)
Apr 26, 2006 60.33 60.55 60.33 60.55 533 +0.59(+0.99%)
Apr 25, 2006 59.96 59.96 59.96 59.96 131 -0.33(-0.55%)
Apr 24, 2006 61.28 61.28 59.30 60.29 694 -0.99(-1.61%)
Apr 21, 2006 60.22 61.28 59.77 61.28 1,975 +0.99(+1.64%)
Apr 20, 2006 60.29 60.29 60.29 60.29 131 +0.34(+0.57%)
Apr 19, 2006 60.70 61.13 59.95 59.95 1,676 -0.76(-1.25%)
Apr 18, 2006 61.40 61.40 59.95 60.71 757 +0.62(+1.03%)
Apr 17, 2006 60.23 60.23 60.09 60.09 794 -0.01(-0.01%)
Apr 13, 2006 60.45 60.45 60.05 60.09 1,054 -1.34(-2.18%)
Apr 12, 2006 61.44 61.44 61.44 61.44 131 +1.47(+2.44%)
Apr 11, 2006 58.26 60.94 58.26 59.97 2,014 -0.30(-0.49%)
Apr 10, 2006 60.02 60.27 59.99 60.27 993 -0.68(-1.12%)
Apr 07, 2006 60.95 60.95 60.95 60.95 0 +0.00(+0.00%)
Apr 06, 2006 61.04 62.23 60.39 60.95 1,026 +1.00(+1.67%)
Apr 05, 2006 59.95 59.95 59.95 59.95 0 +0.00(+0.00%)
Apr 04, 2006 59.95 59.95 58.24 59.95 1,582 +0.00(+0.00%)
Apr 03, 2006 59.91 60.51 59.62 59.95 1,798 +0.01(+0.01%)
Mar 31, 2006 59.57 59.98 59.57 59.94 695 +0.38(+0.64%)
Mar 30, 2006 59.57 59.57 59.56 59.56 296 +0.33(+0.56%)
Mar 29, 2006 59.14 59.27 59.14 59.23 2,267 +0.98(+1.68%)
Mar 28, 2006 58.25 58.25 58.25 58.25 131 +0.08(+0.14%)
Mar 27, 2006 58.84 59.04 58.17 58.17 2,681 +0.24(+0.42%)
Mar 24, 2006 59.19 59.19 57.92 57.92 1,649 -1.05(-1.78%)
Mar 23, 2006 58.97 58.97 58.97 58.97 131 +0.54(+0.93%)
Mar 22, 2006 58.25 59.02 58.25 58.43 3,030 +0.19(+0.33%)
Mar 21, 2006 58.20 58.24 58.20 58.24 433 -0.06(-0.10%)
Mar 20, 2006 58.30 58.30 58.30 58.30 131 -0.17(-0.30%)
Mar 17, 2006 58.47 58.48 58.47 58.48 263 +1.01(+1.76%)
Mar 16, 2006 57.47 57.47 57.47 57.47 0 +0.00(+0.00%)
Mar 15, 2006 56.93 57.56 56.93 57.47 1,054 -0.20(-0.36%)
Mar 14, 2006 56.91 57.74 56.91 57.67 3,307 +0.76(+1.33%)
Mar 13, 2006 57.66 57.66 56.91 56.91 794 -0.07(-0.12%)
Mar 10, 2006 57.56 57.56 56.98 56.98 285 -0.03(-0.05%)
Mar 09, 2006 57.01 57.01 57.01 57.01 3,294 -0.89(-1.53%)
Mar 08, 2006 58.41 58.43 56.21 57.90 2,240 -0.14(-0.25%)
Mar 07, 2006 57.92 58.25 57.92 58.04 2,175 -0.30(-0.52%)
Mar 06, 2006 58.24 60.71 56.95 58.35 6,557 +0.11(+0.18%)
Mar 03, 2006 58.05 58.24 58.05 58.24 263 +0.27(+0.46%)
Mar 02, 2006 57.98 57.98 57.98 57.98 263 +0.43(+0.75%)
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.