Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 52.20 52.20 51.00 51.50 728,828 -0.48(-0.92%)
Jun 29, 2006 51.15 52.00 51.01 51.97 662,768 +0.94(+1.84%)
Jun 28, 2006 51.21 51.26 50.53 51.04 620,612 -0.08(-0.16%)
Jun 27, 2006 51.12 51.76 50.94 51.12 446,879 -0.14(-0.27%)
Jun 26, 2006 50.92 51.30 50.55 51.26 517,176 +0.33(+0.65%)
Jun 23, 2006 49.88 51.47 49.81 50.92 422,107 +0.89(+1.78%)
Jun 22, 2006 50.07 50.34 49.72 50.03 547,055 -0.17(-0.35%)
Jun 21, 2006 48.62 50.81 48.60 50.21 818,573 +1.42(+2.91%)
Jun 20, 2006 48.69 49.09 48.45 48.79 511,092 +0.42(+0.88%)
Jun 19, 2006 49.11 49.22 48.04 48.37 793,801 -0.56(-1.15%)
Jun 16, 2006 49.06 49.62 48.84 48.93 784,348 -0.12(-0.24%)
Jun 15, 2006 47.74 49.13 47.58 49.05 782,936 +1.54(+3.24%)
Jun 14, 2006 47.54 47.99 47.36 47.51 717,311 +0.21(+0.45%)
Jun 13, 2006 46.82 47.96 46.64 47.30 825,744 +0.15(+0.31%)
Jun 12, 2006 48.55 48.55 47.15 47.15 707,315 -0.47(-0.99%)
Jun 09, 2006 47.29 47.97 46.99 47.62 401,246 +0.44(+0.94%)
Jun 08, 2006 48.45 48.55 46.53 47.18 985,678 -1.28(-2.64%)
Jun 07, 2006 48.38 49.05 48.35 48.46 733,826 +0.08(+0.17%)
Jun 06, 2006 48.09 48.38 47.58 48.38 854,102 +0.53(+1.12%)
Jun 05, 2006 49.15 49.26 47.80 47.84 450,356 -1.31(-2.66%)
Jun 02, 2006 49.24 49.42 48.54 49.15 350,724 -0.05(-0.09%)
Jun 01, 2006 48.69 49.19 48.41 49.19 426,453 +0.77(+1.60%)
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%)
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.