Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 45.85 46.36 45.55 45.83 6,140,980 +0.11(+0.24%)
May 30, 2006 45.74 46.01 45.66 45.72 4,261,431 -0.22(-0.49%)
May 26, 2006 45.61 46.02 45.42 45.95 3,354,968 +0.33(+0.73%)
May 25, 2006 45.99 46.14 45.39 45.61 5,150,917 -0.31(-0.67%)
May 24, 2006 45.58 46.07 45.28 45.92 5,305,523 +0.21(+0.46%)
May 23, 2006 45.80 46.03 45.48 45.71 5,081,007 -0.16(-0.35%)
May 22, 2006 46.19 46.34 45.25 45.87 5,487,874 -0.32(-0.69%)
May 19, 2006 46.33 46.52 45.86 46.19 5,104,371 +0.09(+0.19%)
May 18, 2006 45.82 46.47 45.82 46.10 4,911,068 -0.15(-0.32%)
May 17, 2006 47.06 47.10 46.08 46.25 7,586,099 -1.28(-2.70%)
May 16, 2006 47.73 47.84 47.24 47.53 5,838,704 -0.20(-0.41%)
May 15, 2006 47.50 47.78 47.15 47.73 4,741,311 +0.30(+0.64%)
May 12, 2006 47.61 48.02 47.25 47.43 4,611,713 -0.33(-0.69%)
May 11, 2006 47.80 48.01 47.54 47.76 4,669,393 -0.26(-0.55%)
May 10, 2006 47.80 48.08 47.79 48.02 5,144,346 +0.04(+0.08%)
May 09, 2006 48.00 48.10 47.56 47.98 7,373,812 -0.30(-0.62%)
May 08, 2006 47.72 48.40 47.70 48.28 6,431,756 +0.45(+0.95%)
May 05, 2006 47.49 47.83 47.41 47.83 6,629,622 +0.45(+0.96%)
May 04, 2006 47.06 47.48 47.03 47.37 6,068,696 +0.31(+0.66%)
May 03, 2006 46.43 47.06 46.35 47.06 6,055,736 +0.77(+1.66%)
May 02, 2006 46.65 46.74 45.79 46.29 6,949,604 -0.26(-0.55%)
May 01, 2006 46.85 46.97 46.48 46.55 5,198,741 -0.25(-0.54%)
Apr 28, 2006 46.57 46.85 46.53 46.80 4,610,435 +0.11(+0.23%)
Apr 27, 2006 46.57 46.94 46.29 46.69 5,460,129 -0.16(-0.34%)
Apr 26, 2006 46.48 46.92 46.35 46.85 4,936,805 +0.39(+0.84%)
Apr 25, 2006 46.57 46.84 46.24 46.46 7,220,666 -0.36(-0.76%)
Apr 24, 2006 46.02 47.06 46.02 46.82 7,965,221 +0.22(+0.47%)
Apr 21, 2006 46.02 46.84 45.97 46.60 16,917,584 +1.35(+2.98%)
Apr 20, 2006 44.84 45.45 44.58 45.25 7,815,178 +0.39(+0.88%)
Apr 19, 2006 44.75 45.14 44.74 44.86 5,334,546 +0.16(+0.36%)
Apr 18, 2006 44.02 45.03 44.01 44.70 7,985,117 +0.73(+1.66%)
Apr 17, 2006 44.13 44.22 43.45 43.97 5,699,613 -0.39(-0.88%)
Apr 13, 2006 44.43 44.67 44.15 44.36 3,274,471 -0.07(-0.16%)
Apr 12, 2006 43.82 44.58 43.82 44.43 4,484,487 +0.17(+0.38%)
Apr 11, 2006 43.92 44.44 43.92 44.26 5,095,609 -0.10(-0.23%)
Apr 10, 2006 43.89 44.58 43.89 44.36 4,680,528 -0.03(-0.06%)
Apr 07, 2006 44.51 44.97 44.27 44.39 7,498,300 -0.19(-0.43%)
Apr 06, 2006 43.69 44.93 43.58 44.58 19,113,282 +2.15(+5.06%)
Apr 05, 2006 42.67 42.68 42.07 42.44 5,082,284 +0.25(+0.60%)
Apr 04, 2006 42.40 42.73 41.92 42.18 6,634,368 +0.64(+1.53%)
Apr 03, 2006 41.62 42.29 41.50 41.55 6,565,370 +0.08(+0.20%)
Mar 31, 2006 41.92 42.12 41.42 41.47 5,705,637 -0.45(-1.08%)
Mar 30, 2006 42.50 42.52 41.64 41.92 6,137,876 -0.57(-1.34%)
Mar 29, 2006 42.63 43.14 42.49 42.49 9,606,016 +0.69(+1.65%)
Mar 28, 2006 42.10 42.29 41.72 41.80 6,408,756 -0.30(-0.70%)
Mar 27, 2006 42.02 42.31 41.92 42.10 5,097,252 +0.02(+0.05%)
Mar 24, 2006 41.99 42.22 41.84 42.07 6,241,556 +0.02(+0.04%)
Mar 23, 2006 42.01 42.16 41.64 42.06 6,331,545 +0.38(+0.92%)
Mar 22, 2006 40.96 41.72 40.96 41.67 5,393,322 +0.62(+1.52%)
Mar 21, 2006 41.20 41.27 40.89 41.05 5,836,878 -0.04(-0.09%)
Mar 20, 2006 41.00 41.19 40.84 41.09 3,191,966 +0.11(+0.28%)
Mar 17, 2006 41.25 41.33 40.95 40.97 7,391,700 -0.05(-0.13%)
Mar 16, 2006 40.81 41.34 40.70 41.03 7,918,675 +0.49(+1.20%)
Mar 15, 2006 40.15 40.67 40.00 40.54 5,226,851 +0.26(+0.64%)
Mar 14, 2006 39.54 40.40 39.54 40.28 4,798,810 +0.79(+2.00%)
Mar 13, 2006 39.72 39.73 39.38 39.49 3,646,292 -0.13(-0.32%)
Mar 10, 2006 39.39 39.88 39.38 39.62 3,345,294 +0.28(+0.72%)
Mar 09, 2006 39.74 39.86 39.32 39.34 3,922,283 -0.32(-0.80%)
Mar 08, 2006 39.72 40.03 39.47 39.65 4,553,667 +0.06(+0.15%)
Mar 07, 2006 39.34 39.63 39.08 39.59 5,393,504 +0.20(+0.50%)
Mar 06, 2006 39.70 39.88 39.19 39.40 5,632,258 -0.53(-1.33%)
Mar 03, 2006 40.02 40.15 39.81 39.93 5,646,131 -0.09(-0.23%)
Mar 02, 2006 40.34 40.43 39.99 40.02 4,850,102 -0.34(-0.84%)
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.