Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 45.84 46.34 45.54 45.82 6,142,623 +0.11(+0.24%)
May 30, 2006 45.73 46.00 45.65 45.71 4,262,571 -0.22(-0.49%)
May 26, 2006 45.60 46.01 45.41 45.94 3,355,866 +0.33(+0.73%)
May 25, 2006 45.98 46.13 45.38 45.60 5,152,295 -0.31(-0.67%)
May 24, 2006 45.56 46.06 45.27 45.91 5,306,943 +0.21(+0.46%)
May 23, 2006 45.79 46.02 45.46 45.70 5,082,366 -0.16(-0.35%)
May 22, 2006 46.18 46.33 45.23 45.86 5,489,343 -0.32(-0.69%)
May 19, 2006 46.31 46.51 45.85 46.18 5,105,737 +0.09(+0.19%)
May 18, 2006 45.80 46.46 45.80 46.09 4,912,382 -0.15(-0.32%)
May 17, 2006 47.05 47.09 46.07 46.24 7,588,129 -1.28(-2.70%)
May 16, 2006 47.72 47.83 47.22 47.52 5,840,266 -0.20(-0.41%)
May 15, 2006 47.49 47.76 47.14 47.72 4,742,580 +0.30(+0.64%)
May 12, 2006 47.59 48.01 47.24 47.41 4,612,947 -0.33(-0.69%)
May 11, 2006 47.79 48.00 47.53 47.74 4,670,643 -0.26(-0.55%)
May 10, 2006 47.79 48.07 47.78 48.01 5,145,722 +0.04(+0.08%)
May 09, 2006 47.98 48.09 47.55 47.97 7,375,785 -0.30(-0.62%)
May 08, 2006 47.70 48.39 47.68 48.27 6,433,477 +0.45(+0.95%)
May 05, 2006 47.48 47.81 47.40 47.81 6,631,396 +0.45(+0.96%)
May 04, 2006 47.05 47.47 47.01 47.36 6,070,320 +0.31(+0.66%)
May 03, 2006 46.42 47.05 46.34 47.05 6,057,357 +0.77(+1.66%)
May 02, 2006 46.64 46.72 45.78 46.28 6,951,463 -0.26(-0.55%)
May 01, 2006 46.83 46.95 46.47 46.54 5,200,132 -0.25(-0.54%)
Apr 28, 2006 46.55 46.83 46.52 46.79 4,611,669 +0.11(+0.23%)
Apr 27, 2006 46.55 46.93 46.28 46.68 5,461,590 -0.16(-0.34%)
Apr 26, 2006 46.47 46.91 46.34 46.84 4,938,126 +0.39(+0.84%)
Apr 25, 2006 46.55 46.83 46.23 46.45 7,222,598 -0.36(-0.76%)
Apr 24, 2006 46.01 47.05 46.01 46.81 7,967,352 +0.22(+0.47%)
Apr 21, 2006 46.01 46.83 45.96 46.59 16,922,112 +1.35(+2.98%)
Apr 20, 2006 44.83 45.44 44.57 45.24 7,817,270 +0.39(+0.88%)
Apr 19, 2006 44.74 45.12 44.73 44.85 5,335,973 +0.16(+0.36%)
Apr 18, 2006 44.01 45.02 44.00 44.69 7,987,254 +0.73(+1.66%)
Apr 17, 2006 44.12 44.20 43.44 43.96 5,701,138 -0.39(-0.88%)
Apr 13, 2006 44.42 44.66 44.13 44.35 3,275,347 -0.07(-0.16%)
Apr 12, 2006 43.80 44.57 43.80 44.42 4,485,687 +0.17(+0.38%)
Apr 11, 2006 43.91 44.43 43.91 44.25 5,096,973 -0.10(-0.23%)
Apr 10, 2006 43.88 44.57 43.88 44.35 4,681,780 -0.03(-0.06%)
Apr 07, 2006 44.50 44.95 44.26 44.38 7,500,306 -0.19(-0.43%)
Apr 06, 2006 43.68 44.92 43.56 44.57 19,118,396 +2.15(+5.06%)
Apr 05, 2006 42.66 42.67 42.06 42.42 5,083,644 +0.25(+0.60%)
Apr 04, 2006 42.39 42.71 41.91 42.17 6,636,143 +0.64(+1.53%)
Apr 03, 2006 41.61 42.28 41.49 41.54 6,567,127 +0.08(+0.20%)
Mar 31, 2006 41.91 42.11 41.41 41.46 5,707,164 -0.45(-1.08%)
Mar 30, 2006 42.48 42.51 41.62 41.91 6,139,519 -0.57(-1.34%)
Mar 29, 2006 42.62 43.13 42.48 42.48 9,608,587 +0.69(+1.65%)
Mar 28, 2006 42.09 42.28 41.71 41.79 6,410,471 -0.30(-0.70%)
Mar 27, 2006 42.01 42.30 41.90 42.09 5,098,616 +0.02(+0.05%)
Mar 24, 2006 41.98 42.21 41.83 42.06 6,243,226 +0.02(+0.04%)
Mar 23, 2006 42.00 42.15 41.63 42.05 6,333,239 +0.38(+0.92%)
Mar 22, 2006 40.95 41.71 40.95 41.66 5,394,765 +0.62(+1.52%)
Mar 21, 2006 41.19 41.26 40.87 41.04 5,838,440 -0.04(-0.09%)
Mar 20, 2006 40.99 41.18 40.83 41.08 3,192,820 +0.12(+0.28%)
Mar 17, 2006 41.24 41.32 40.94 40.96 7,393,678 -0.05(-0.13%)
Mar 16, 2006 40.80 41.33 40.69 41.02 7,920,794 +0.49(+1.20%)
Mar 15, 2006 40.14 40.66 39.99 40.53 5,228,250 +0.26(+0.64%)
Mar 14, 2006 39.53 40.39 39.53 40.27 4,800,094 +0.79(+2.00%)
Mar 13, 2006 39.71 39.72 39.37 39.48 3,647,268 -0.13(-0.32%)
Mar 10, 2006 39.38 39.87 39.37 39.61 3,346,189 +0.28(+0.72%)
Mar 09, 2006 39.72 39.85 39.31 39.32 3,923,332 -0.32(-0.80%)
Mar 08, 2006 39.71 40.02 39.46 39.64 4,554,885 +0.06(+0.15%)
Mar 07, 2006 39.32 39.62 39.07 39.58 5,394,948 +0.20(+0.50%)
Mar 06, 2006 39.69 39.87 39.18 39.38 5,633,765 -0.53(-1.33%)
Mar 03, 2006 40.01 40.14 39.80 39.92 5,647,642 -0.09(-0.23%)
Mar 02, 2006 40.33 40.42 39.98 40.01 4,851,399 -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.