Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 60.46 62.12 60.46 61.98 5,316,867 +0.83(+1.36%)
May 30, 2006 62.16 62.16 60.73 61.14 5,286,778 -1.02(-1.64%)
May 26, 2006 62.24 62.39 61.83 62.16 3,162,825 +0.38(+0.61%)
May 25, 2006 61.64 62.39 61.26 61.78 4,426,961 +0.45(+0.74%)
May 24, 2006 63.26 63.39 60.77 61.33 9,042,247 -2.06(-3.25%)
May 23, 2006 64.05 64.54 63.39 63.39 5,432,118 -0.42(-0.65%)
May 22, 2006 62.88 64.05 62.55 63.81 6,091,790 +0.82(+1.30%)
May 19, 2006 61.79 63.50 61.09 62.99 7,394,343 +1.40(+2.27%)
May 18, 2006 62.72 63.16 61.49 61.59 4,858,414 -0.77(-1.24%)
May 17, 2006 64.32 64.32 62.00 62.36 7,074,917 -1.96(-3.04%)
May 16, 2006 63.94 64.75 63.54 64.32 4,106,326 +0.40(+0.63%)
May 15, 2006 63.84 64.37 62.96 63.92 5,602,174 -0.86(-1.32%)
May 12, 2006 65.67 66.26 64.72 64.78 3,938,688 -0.89(-1.36%)
May 11, 2006 66.59 66.67 65.44 65.67 3,563,249 -0.54(-0.82%)
May 10, 2006 65.51 66.69 65.25 66.21 5,083,409 +0.71(+1.08%)
May 09, 2006 65.22 65.51 64.84 65.51 2,998,008 +0.30(+0.46%)
May 08, 2006 65.87 66.48 65.04 65.21 4,479,482 -0.66(-0.99%)
May 05, 2006 65.12 65.92 64.99 65.86 4,498,691 +1.36(+2.11%)
May 04, 2006 63.94 64.88 63.88 64.50 4,459,199 +0.57(+0.90%)
May 03, 2006 63.58 64.05 63.44 63.93 4,084,566 +0.40(+0.63%)
May 02, 2006 62.73 63.89 62.43 63.52 4,046,283 +1.09(+1.75%)
May 01, 2006 62.13 62.62 61.66 62.43 5,276,569 +0.31(+0.49%)
Apr 28, 2006 62.74 63.03 61.80 62.13 5,179,049 -0.48(-0.77%)
Apr 27, 2006 62.94 63.06 61.86 62.61 5,247,420 -0.60(-0.95%)
Apr 26, 2006 62.65 64.10 61.94 63.21 8,315,815 -0.21(-0.33%)
Apr 25, 2006 64.28 64.38 63.20 63.42 6,245,324 -0.68(-1.06%)
Apr 24, 2006 64.52 64.95 64.10 64.10 4,863,653 -0.27(-0.42%)
Apr 21, 2006 64.17 64.46 63.92 64.37 5,645,426 +0.71(+1.12%)
Apr 20, 2006 63.06 64.22 63.06 63.65 5,971,971 +0.40(+0.64%)
Apr 19, 2006 62.35 63.27 62.31 63.25 4,513,198 +1.24(+1.99%)
Apr 18, 2006 61.36 62.07 60.96 62.01 5,829,452 +0.71(+1.15%)
Apr 17, 2006 61.94 62.53 61.01 61.31 4,456,916 -0.43(-0.70%)
Apr 13, 2006 61.95 62.31 61.65 61.74 4,339,650 -0.21(-0.34%)
Apr 12, 2006 59.98 62.71 60.38 61.95 8,756,805 +1.97(+3.28%)
Apr 11, 2006 60.03 60.08 59.34 59.98 3,691,261 -0.16(-0.27%)
Apr 10, 2006 59.27 60.24 59.27 60.15 3,772,662 +0.91(+1.53%)
Apr 07, 2006 59.55 59.83 58.60 59.24 3,640,083 -0.19(-0.31%)
Apr 06, 2006 58.98 59.65 58.98 59.42 3,909,808 +0.53(+0.90%)
Apr 05, 2006 58.70 58.95 57.93 58.89 4,145,012 +0.38(+0.65%)
Apr 04, 2006 57.96 58.70 57.70 58.51 3,490,444 +0.44(+0.76%)
Apr 03, 2006 58.25 58.91 58.08 58.08 4,421,319 +0.06(+0.10%)
Mar 31, 2006 58.51 58.75 57.93 58.02 3,081,827 -0.36(-0.62%)
Mar 30, 2006 58.78 59.18 58.11 58.38 4,033,253 -0.57(-0.96%)
Mar 29, 2006 58.03 59.17 57.96 58.95 5,432,655 +1.24(+2.15%)
Mar 28, 2006 58.44 58.81 57.60 57.70 3,897,719 -0.66(-1.12%)
Mar 27, 2006 58.61 58.63 57.93 58.36 4,217,682 -0.25(-0.43%)
Mar 24, 2006 58.11 58.89 58.11 58.61 3,959,240 +0.62(+1.07%)
Mar 23, 2006 58.52 58.53 57.70 57.99 3,070,543 -0.53(-0.90%)
Mar 22, 2006 58.51 58.66 58.07 58.52 3,392,118 +0.26(+0.45%)
Mar 21, 2006 58.66 58.96 58.25 58.26 5,532,593 +0.06(+0.10%)
Mar 20, 2006 58.44 58.71 57.94 58.20 4,517,899 +0.25(+0.42%)
Mar 17, 2006 57.47 58.13 57.36 57.96 6,092,327 +0.83(+1.46%)
Mar 16, 2006 56.77 57.36 56.65 57.12 3,537,458 +0.51(+0.89%)
Mar 15, 2006 56.13 56.80 56.04 56.62 3,485,609 +0.45(+0.80%)
Mar 14, 2006 55.72 56.30 55.63 56.17 3,516,504 +0.45(+0.82%)
Mar 13, 2006 55.99 56.50 55.46 55.72 4,914,025 +0.04(+0.07%)
Mar 10, 2006 54.92 55.76 54.49 55.68 4,068,849 +0.77(+1.40%)
Mar 09, 2006 54.16 55.28 53.97 54.91 4,030,567 +0.70(+1.29%)
Mar 08, 2006 54.23 54.24 53.53 54.21 4,262,547 -0.25(-0.46%)
Mar 07, 2006 54.09 54.52 53.88 54.46 2,578,375 +0.36(+0.67%)
Mar 06, 2006 54.87 54.87 53.82 54.10 2,326,246 -0.54(-0.98%)
Mar 03, 2006 54.20 55.39 53.98 54.64 3,637,396 +0.44(+0.81%)
Mar 02, 2006 54.16 54.61 53.86 54.20 2,392,334 -0.11(-0.21%)
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.