Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 50.65 51.47 50.52 51.47 2,724,300 +1.13(+2.24%)
May 30, 2006 51.80 51.99 50.31 50.34 2,053,600 -1.81(-3.47%)
May 26, 2006 52.01 52.21 51.56 52.15 1,835,900 +0.54(+1.05%)
May 25, 2006 51.70 51.85 51.41 51.61 1,197,400 +0.04(+0.08%)
May 24, 2006 51.19 51.90 50.93 51.57 2,937,700 +0.28(+0.55%)
May 23, 2006 51.55 51.95 51.29 51.29 1,730,600 -0.11(-0.21%)
May 22, 2006 51.50 51.87 50.94 51.40 2,463,700 -0.10(-0.19%)
May 19, 2006 50.95 51.70 50.73 51.50 2,702,400 +0.75(+1.48%)
May 18, 2006 50.50 51.35 50.50 50.75 2,037,200 -0.53(-1.03%)
May 17, 2006 53.25 53.25 51.25 51.28 2,362,900 -1.03(-1.97%)
May 16, 2006 52.30 52.55 52.15 52.31 1,708,600 +0.25(+0.48%)
May 15, 2006 52.34 52.45 51.81 52.06 2,818,800 -0.19(-0.36%)
May 12, 2006 52.75 52.85 52.20 52.25 1,819,000 -0.55(-1.04%)
May 11, 2006 53.00 53.32 52.61 52.80 1,873,500 -0.39(-0.73%)
May 10, 2006 53.05 53.48 52.45 53.19 4,908,100 +1.10(+2.11%)
May 09, 2006 52.28 52.54 51.96 52.09 1,491,800 -0.40(-0.76%)
May 08, 2006 52.35 52.69 52.33 52.49 1,548,600 -0.13(-0.25%)
May 05, 2006 52.25 52.85 52.10 52.62 1,955,800 +0.84(+1.62%)
May 04, 2006 52.17 52.40 51.75 51.78 1,594,000 -0.07(-0.14%)
May 03, 2006 51.46 52.20 51.40 51.85 3,036,800 +0.45(+0.88%)
May 02, 2006 51.35 51.50 50.70 51.40 3,343,000 -0.17(-0.33%)
May 01, 2006 52.08 52.12 51.10 51.57 4,311,400 -0.53(-1.02%)
Apr 28, 2006 53.00 53.10 52.04 52.10 5,780,700 +0.36(+0.70%)
Apr 27, 2006 50.55 52.30 50.35 51.74 4,243,800 +0.74(+1.45%)
Apr 26, 2006 50.14 51.36 50.14 51.00 2,873,300 +0.85(+1.69%)
Apr 25, 2006 50.02 50.27 49.70 50.15 2,370,400 -0.02(-0.04%)
Apr 24, 2006 49.90 50.30 49.45 50.17 1,783,100 +0.22(+0.44%)
Apr 21, 2006 50.22 50.27 49.73 49.95 1,854,200 +0.07(+0.14%)
Apr 20, 2006 50.10 50.45 49.80 49.88 2,005,900 -0.59(-1.17%)
Apr 19, 2006 50.08 50.53 49.95 50.47 1,925,800 +0.33(+0.66%)
Apr 18, 2006 49.35 50.20 49.33 50.14 2,502,500 +1.06(+2.16%)
Apr 17, 2006 49.25 49.41 48.87 49.08 1,327,100 -0.17(-0.35%)
Apr 13, 2006 49.99 49.84 49.12 49.25 1,551,100 -0.74(-1.48%)
Apr 12, 2006 49.50 50.01 49.03 49.99 3,648,400 +0.67(+1.36%)
Apr 11, 2006 49.30 49.38 48.10 49.32 3,596,600 +0.27(+0.55%)
Apr 10, 2006 49.50 49.50 48.90 49.05 3,354,400 -0.27(-0.55%)
Apr 07, 2006 49.78 49.98 49.23 49.32 1,877,400 -0.46(-0.92%)
Apr 06, 2006 49.50 49.90 49.06 49.78 3,009,200 +0.32(+0.65%)
Apr 05, 2006 49.00 49.62 48.86 49.46 2,292,200 +0.65(+1.33%)
Apr 04, 2006 48.43 49.00 48.30 48.81 2,393,600 +0.37(+0.76%)
Apr 03, 2006 48.36 48.93 48.00 48.44 2,830,400 +0.07(+0.14%)
Mar 31, 2006 48.77 48.81 48.15 48.37 10,944,000 -0.37(-0.76%)
Mar 30, 2006 48.80 49.43 48.71 48.74 2,755,600 -0.22(-0.45%)
Mar 29, 2006 48.95 49.18 48.76 48.96 1,957,400 +0.21(+0.43%)
Mar 28, 2006 49.03 49.25 48.75 48.75 2,749,600 -0.40(-0.81%)
Mar 27, 2006 49.25 49.35 49.05 49.15 2,094,000 -0.05(-0.10%)
Mar 24, 2006 49.00 49.31 48.75 49.20 2,727,800 +0.20(+0.41%)
Mar 23, 2006 49.62 49.62 49.00 49.00 3,790,400 -0.50(-1.01%)
Mar 22, 2006 49.95 50.02 49.34 49.50 3,143,800 -0.56(-1.12%)
Mar 21, 2006 50.87 50.89 50.02 50.06 1,873,700 -0.86(-1.69%)
Mar 20, 2006 51.00 51.25 50.89 50.92 1,758,000 +0.21(+0.41%)
Mar 17, 2006 50.56 50.83 50.33 50.71 2,909,600 +0.17(+0.34%)
Mar 16, 2006 50.78 50.81 50.50 50.54 1,533,000 +0.09(+0.18%)
Mar 15, 2006 50.85 50.98 50.12 50.45 2,122,900 -0.20(-0.39%)
Mar 14, 2006 49.85 51.04 49.72 50.65 2,532,200 +0.92(+1.85%)
Mar 13, 2006 49.60 49.85 49.38 49.73 1,675,600 +0.10(+0.20%)
Mar 10, 2006 49.01 49.77 49.01 49.63 1,623,200 +0.48(+0.98%)
Mar 09, 2006 49.70 49.82 49.12 49.15 1,284,700 -0.55(-1.11%)
Mar 08, 2006 49.37 49.72 49.11 49.70 2,523,100 +0.24(+0.49%)
Mar 07, 2006 48.97 49.66 48.79 49.46 2,305,300 +0.51(+1.04%)
Mar 06, 2006 49.46 49.57 48.77 48.95 1,743,900 -0.50(-1.01%)
Mar 03, 2006 50.10 50.15 49.40 49.45 2,088,600 -0.61(-1.22%)
Mar 02, 2006 49.55 50.07 49.15 50.06 2,587,200 +0.38(+0.76%)
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.