Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 48.38 48.54 47.86 48.42 463,394 +0.16(+0.32%)
May 30, 2006 48.73 48.73 48.19 48.26 436,123 -0.46(-0.94%)
May 26, 2006 49.07 49.34 48.61 48.73 355,178 -0.17(-0.36%)
May 25, 2006 48.52 48.93 48.40 48.90 489,471 +0.64(+1.32%)
May 24, 2006 48.32 49.23 47.62 48.26 1,153,869 -0.06(-0.11%)
May 23, 2006 47.97 49.07 47.95 48.32 1,208,086 +0.90(+1.90%)
May 22, 2006 47.07 47.66 46.76 47.42 687,649 +0.12(+0.25%)
May 19, 2006 47.98 48.20 47.01 47.30 916,467 -0.75(-1.55%)
May 18, 2006 48.74 48.74 47.94 48.04 636,583 -0.45(-0.93%)
May 17, 2006 49.61 49.70 48.09 48.49 842,150 -1.39(-2.79%)
May 16, 2006 50.00 50.19 49.28 49.88 406,679 -0.12(-0.24%)
May 15, 2006 49.78 50.12 49.56 50.00 401,029 -0.37(-0.73%)
May 12, 2006 51.22 51.22 50.33 50.37 461,330 -0.85(-1.65%)
May 11, 2006 52.39 52.51 51.10 51.22 539,233 -0.93(-1.78%)
May 10, 2006 51.37 52.32 51.31 52.15 545,534 +0.78(+1.52%)
May 09, 2006 51.73 51.82 51.16 51.37 347,899 -0.17(-0.34%)
May 08, 2006 51.73 52.00 51.38 51.54 482,951 -0.46(-0.88%)
May 05, 2006 51.68 52.16 51.61 52.00 431,234 +0.33(+0.64%)
May 04, 2006 51.08 51.92 50.36 51.67 1,366,498 -0.94(-1.78%)
May 03, 2006 54.30 54.76 52.54 52.61 2,500,050 +0.78(+1.51%)
May 02, 2006 50.90 52.08 50.71 51.83 799,125 +1.03(+2.03%)
May 01, 2006 50.39 51.00 50.16 50.80 672,112 +0.40(+0.80%)
Apr 28, 2006 50.02 50.62 49.88 50.39 569,763 +0.07(+0.15%)
Apr 27, 2006 48.44 50.58 48.44 50.32 459,592 +0.08(+0.16%)
Apr 26, 2006 50.02 50.71 49.88 50.23 414,176 +0.38(+0.76%)
Apr 25, 2006 49.28 49.94 49.28 49.86 498,814 +0.56(+1.14%)
Apr 24, 2006 49.32 49.51 48.93 49.30 269,779 -0.05(-0.09%)
Apr 21, 2006 50.01 50.01 49.14 49.34 547,925 -0.57(-1.14%)
Apr 20, 2006 49.90 50.11 49.86 49.91 419,065 -0.08(-0.17%)
Apr 19, 2006 50.16 50.38 49.84 50.00 531,844 -0.47(-0.93%)
Apr 18, 2006 48.33 50.53 48.32 50.46 1,111,604 +2.39(+4.98%)
Apr 17, 2006 48.04 48.75 47.87 48.07 218,279 -0.34(-0.70%)
Apr 13, 2006 47.89 48.82 47.95 48.41 322,149 +0.52(+1.10%)
Apr 12, 2006 47.98 48.31 47.58 47.89 1,020,337 -0.09(-0.19%)
Apr 11, 2006 48.61 48.94 47.94 47.98 364,631 -0.53(-1.10%)
Apr 10, 2006 48.21 48.62 48.11 48.51 330,732 +0.20(+0.42%)
Apr 07, 2006 48.73 48.93 48.24 48.31 249,244 -0.31(-0.64%)
Apr 06, 2006 49.15 49.38 48.50 48.62 585,300 -0.55(-1.12%)
Apr 05, 2006 49.06 49.41 48.93 49.18 446,228 -0.07(-0.15%)
Apr 04, 2006 49.06 49.29 48.70 49.25 816,835 +0.44(+0.91%)
Apr 03, 2006 49.24 49.26 48.73 48.81 668,092 -0.36(-0.73%)
Mar 31, 2006 49.20 49.70 49.12 49.17 572,262 -0.06(-0.13%)
Mar 30, 2006 49.56 49.69 49.07 49.23 487,515 -0.27(-0.54%)
Mar 29, 2006 49.31 49.66 49.14 49.50 408,960 +0.37(+0.75%)
Mar 28, 2006 49.46 49.79 49.05 49.13 286,077 -0.56(-1.13%)
Mar 27, 2006 49.70 49.70 49.30 49.69 330,080 -0.01(-0.02%)
Mar 24, 2006 49.34 49.71 49.34 49.70 341,923 +0.29(+0.60%)
Mar 23, 2006 49.41 49.68 49.22 49.41 325,843 -0.13(-0.26%)
Mar 22, 2006 48.50 49.62 48.50 49.53 698,840 +0.75(+1.55%)
Mar 21, 2006 48.87 49.06 48.56 48.78 510,440 -0.13(-0.26%)
Mar 20, 2006 48.03 48.96 48.03 48.91 536,190 +0.15(+0.30%)
Mar 17, 2006 49.06 49.06 48.38 48.76 738,932 -0.30(-0.62%)
Mar 16, 2006 48.98 49.29 48.76 49.07 540,319 +0.13(+0.26%)
Mar 15, 2006 48.68 48.96 48.38 48.94 562,266 +0.31(+0.64%)
Mar 14, 2006 47.78 48.74 47.54 48.62 436,666 +0.89(+1.87%)
Mar 13, 2006 47.59 48.41 47.55 47.73 454,159 -0.02(-0.04%)
Mar 10, 2006 47.11 48.05 47.11 47.75 473,608 +0.58(+1.23%)
Mar 09, 2006 46.76 47.45 46.76 47.17 462,525 +0.28(+0.59%)
Mar 08, 2006 46.39 47.13 46.21 46.89 548,468 +0.08(+0.18%)
Mar 07, 2006 47.15 47.15 46.54 46.81 456,332 -0.48(-1.01%)
Mar 06, 2006 47.54 47.62 47.20 47.29 643,972 -0.41(-0.87%)
Mar 03, 2006 46.94 47.88 46.94 47.70 842,368 +0.15(+0.31%)
Mar 02, 2006 47.81 48.16 47.42 47.56 1,157,672 -0.67(-1.39%)
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.