Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.26 42.79 42.15 42.53 3,744,800 +0.38(+0.90%)
May 30, 2006 42.36 42.54 42.09 42.15 3,061,200 -0.41(-0.96%)
May 26, 2006 42.34 42.62 41.95 42.56 2,689,600 +0.26(+0.61%)
May 25, 2006 42.36 42.56 42.17 42.30 2,840,500 +0.19(+0.45%)
May 24, 2006 41.89 42.80 41.59 42.11 4,538,100 +0.10(+0.24%)
May 23, 2006 42.50 42.74 41.89 42.01 4,346,000 -0.37(-0.87%)
May 22, 2006 42.48 42.85 41.66 42.38 5,155,200 -0.43(-1.00%)
May 19, 2006 43.20 43.22 42.31 42.81 6,080,200 -0.21(-0.49%)
May 18, 2006 43.60 43.66 42.96 43.02 5,023,000 -0.73(-1.67%)
May 17, 2006 44.43 44.53 43.58 43.75 5,927,900 -0.93(-2.08%)
May 16, 2006 44.53 44.80 44.10 44.68 3,447,200 +0.15(+0.34%)
May 15, 2006 44.20 44.64 44.00 44.53 4,616,600 +0.34(+0.77%)
May 12, 2006 44.70 44.70 44.16 44.19 4,678,100 -0.71(-1.58%)
May 11, 2006 45.52 45.70 44.74 44.90 4,579,800 -0.81(-1.77%)
May 10, 2006 45.56 45.75 45.34 45.71 3,172,800 +0.07(+0.15%)
May 09, 2006 45.48 45.64 45.17 45.64 2,504,700 +0.17(+0.37%)
May 08, 2006 45.33 45.73 45.29 45.47 3,934,400 +0.32(+0.71%)
May 05, 2006 44.78 45.29 44.52 45.15 3,780,100 +0.37(+0.83%)
May 04, 2006 44.91 45.54 44.70 44.78 4,592,500 +0.01(+0.02%)
May 03, 2006 44.48 44.94 44.39 44.77 4,084,600 +0.14(+0.31%)
May 02, 2006 44.17 44.69 44.13 44.63 3,772,700 +0.43(+0.97%)
May 01, 2006 44.21 44.60 44.12 44.20 4,183,900 +0.10(+0.23%)
Apr 28, 2006 43.62 44.20 43.38 44.10 4,674,200 +0.53(+1.22%)
Apr 27, 2006 43.60 44.00 43.41 43.57 4,369,700 -0.38(-0.86%)
Apr 26, 2006 44.09 44.33 43.80 43.95 3,303,700 -0.01(-0.02%)
Apr 25, 2006 44.88 44.90 43.70 43.96 5,690,100 -0.58(-1.30%)
Apr 24, 2006 44.61 44.73 44.26 44.54 3,420,700 -0.07(-0.16%)
Apr 21, 2006 44.74 44.75 44.22 44.61 4,146,500 +0.25(+0.56%)
Apr 20, 2006 43.80 44.56 43.80 44.36 7,072,600 +0.67(+1.53%)
Apr 19, 2006 43.59 43.89 43.24 43.69 3,309,000 +0.02(+0.05%)
Apr 18, 2006 42.98 43.80 43.05 43.67 5,353,600 +0.70(+1.63%)
Apr 17, 2006 43.30 43.70 42.79 42.97 3,817,300 -0.33(-0.76%)
Apr 13, 2006 43.11 43.50 42.91 43.30 2,189,300 +0.19(+0.44%)
Apr 12, 2006 43.48 43.48 42.72 43.11 2,795,200 +0.08(+0.19%)
Apr 11, 2006 43.36 43.49 42.90 43.03 5,585,000 +0.06(+0.14%)
Apr 10, 2006 42.90 43.30 42.78 42.97 3,536,100 +0.27(+0.63%)
Apr 07, 2006 43.20 43.51 42.68 42.70 3,590,900 -0.50(-1.16%)
Apr 06, 2006 43.00 43.34 42.75 43.20 3,089,300 +0.08(+0.19%)
Apr 05, 2006 42.76 43.25 42.47 43.12 3,306,500 +0.18(+0.42%)
Apr 04, 2006 42.70 43.10 42.59 42.94 3,161,300 +0.11(+0.26%)
Apr 03, 2006 42.28 43.11 42.28 42.83 4,376,500 +0.62(+1.47%)
Mar 31, 2006 42.40 42.63 42.03 42.21 2,664,200 -0.30(-0.71%)
Mar 30, 2006 42.29 42.77 42.06 42.51 3,068,800 +0.03(+0.07%)
Mar 29, 2006 42.29 42.65 42.16 42.48 3,060,900 +0.09(+0.21%)
Mar 28, 2006 42.47 42.85 42.27 42.39 3,079,600 -0.17(-0.40%)
Mar 27, 2006 42.40 42.79 42.36 42.56 2,930,300 +0.01(+0.02%)
Mar 24, 2006 43.04 43.10 42.35 42.55 3,077,600 -0.42(-0.98%)
Mar 23, 2006 43.25 43.47 42.90 42.97 3,690,700 -0.19(-0.44%)
Mar 22, 2006 42.86 43.25 42.72 43.16 3,344,600 +0.30(+0.70%)
Mar 21, 2006 42.63 43.07 42.61 42.86 3,871,400 +0.11(+0.26%)
Mar 20, 2006 42.56 42.95 42.41 42.75 4,755,600 +0.19(+0.45%)
Mar 17, 2006 42.89 42.92 42.50 42.56 5,608,800 -0.08(-0.19%)
Mar 16, 2006 42.77 43.22 42.60 42.64 4,599,200 -0.23(-0.54%)
Mar 15, 2006 43.20 43.50 42.60 42.87 9,323,900 +0.95(+2.27%)
Mar 14, 2006 41.51 42.06 41.45 41.92 3,779,700 +0.41(+0.99%)
Mar 13, 2006 40.99 41.59 40.82 41.51 4,852,600 +0.61(+1.49%)
Mar 10, 2006 40.49 41.00 40.31 40.90 4,473,300 +0.59(+1.46%)
Mar 09, 2006 40.47 40.98 40.31 40.31 3,877,700 -0.25(-0.62%)
Mar 08, 2006 40.95 40.98 40.11 40.56 4,184,600 -0.30(-0.73%)
Mar 07, 2006 40.50 40.88 40.39 40.86 3,717,500 +0.32(+0.79%)
Mar 06, 2006 41.00 41.10 40.28 40.54 3,242,600 -0.46(-1.12%)
Mar 03, 2006 40.77 41.24 40.56 41.00 3,710,500 -0.04(-0.10%)
Mar 02, 2006 40.45 41.06 40.32 41.04 4,201,700 +0.43(+1.06%)
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.