Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 50.00 50.09 49.61 50.05 464,200 +0.09(+0.18%)
May 30, 2006 50.00 50.31 49.87 49.96 327,400 +0.07(+0.14%)
May 26, 2006 49.98 50.00 49.80 49.89 217,900 +0.09(+0.18%)
May 25, 2006 50.09 50.15 49.70 49.80 502,800 -0.16(-0.32%)
May 24, 2006 49.55 50.08 49.40 49.96 508,800 +0.41(+0.83%)
May 23, 2006 48.90 49.88 48.87 49.55 693,900 +0.80(+1.64%)
May 22, 2006 47.78 48.88 47.41 48.75 800,100 +0.82(+1.71%)
May 19, 2006 47.75 48.12 47.70 47.93 408,700 +0.28(+0.59%)
May 18, 2006 47.80 48.00 47.62 47.65 293,300 -0.05(-0.10%)
May 17, 2006 47.99 48.15 47.65 47.70 659,000 -0.48(-1.00%)
May 16, 2006 48.27 48.27 48.01 48.18 697,400 -0.18(-0.37%)
May 15, 2006 48.44 48.79 48.31 48.36 389,700 -0.02(-0.04%)
May 12, 2006 48.40 48.84 48.24 48.38 451,600 -0.14(-0.29%)
May 11, 2006 48.75 49.15 48.52 48.52 523,200 -0.65(-1.32%)
May 10, 2006 49.28 49.37 49.05 49.17 333,000 +0.01(+0.02%)
May 09, 2006 49.27 49.55 49.10 49.16 188,700 -0.21(-0.43%)
May 08, 2006 48.45 49.43 48.40 49.37 419,600 +0.92(+1.90%)
May 05, 2006 48.47 48.60 48.28 48.45 245,200 +0.00(+0.00%)
May 04, 2006 48.44 48.90 48.32 48.45 317,200 -0.24(-0.49%)
May 03, 2006 48.79 48.97 48.55 48.69 400,900 -0.22(-0.45%)
May 02, 2006 49.11 49.25 48.66 48.91 362,800 -0.19(-0.39%)
May 01, 2006 49.95 50.12 49.00 49.10 450,900 -0.50(-1.01%)
Apr 28, 2006 48.94 49.62 48.76 49.60 279,300 +0.82(+1.68%)
Apr 27, 2006 48.47 48.90 48.21 48.78 297,800 +0.31(+0.64%)
Apr 26, 2006 47.00 48.69 46.50 48.47 1,010,200 -1.73(-3.45%)
Apr 25, 2006 50.35 51.15 50.19 50.20 502,000 +0.01(+0.02%)
Apr 24, 2006 50.70 50.86 50.12 50.19 516,200 -0.61(-1.20%)
Apr 21, 2006 51.33 51.38 50.51 50.80 505,800 -0.32(-0.63%)
Apr 20, 2006 51.00 51.34 50.85 51.12 436,700 +0.12(+0.24%)
Apr 19, 2006 50.79 51.45 50.67 51.00 846,300 +0.21(+0.41%)
Apr 18, 2006 55.57 53.75 50.07 50.79 1,978,600 -4.77(-8.59%)
Apr 17, 2006 55.89 55.93 55.41 55.56 117,500 -0.33(-0.59%)
Apr 13, 2006 55.56 55.92 55.13 55.89 122,300 +0.33(+0.59%)
Apr 12, 2006 55.61 55.97 55.38 55.56 77,300 +0.07(+0.13%)
Apr 11, 2006 56.07 56.08 55.33 55.49 140,000 -0.50(-0.89%)
Apr 10, 2006 55.69 56.22 55.21 55.99 167,600 +0.29(+0.52%)
Apr 07, 2006 56.50 56.83 55.57 55.70 158,300 -0.78(-1.38%)
Apr 06, 2006 56.00 56.60 55.55 56.48 202,100 +0.48(+0.86%)
Apr 05, 2006 56.30 56.34 55.71 56.00 251,800 -0.37(-0.66%)
Apr 04, 2006 55.45 56.41 55.27 56.37 272,300 +0.48(+0.86%)
Apr 03, 2006 55.85 56.28 55.75 55.89 233,800 +0.10(+0.18%)
Mar 31, 2006 55.93 56.19 55.79 55.79 183,300 -0.10(-0.18%)
Mar 30, 2006 55.43 56.03 55.43 55.89 156,400 +0.41(+0.74%)
Mar 29, 2006 55.13 55.56 54.85 55.48 121,200 +0.48(+0.87%)
Mar 28, 2006 55.48 55.50 54.82 55.00 255,000 -0.25(-0.45%)
Mar 27, 2006 54.77 55.26 54.67 55.25 180,000 +0.40(+0.73%)
Mar 24, 2006 54.87 54.99 54.52 54.85 148,000 -0.02(-0.04%)
Mar 23, 2006 55.07 55.18 54.38 54.87 221,100 -0.20(-0.36%)
Mar 22, 2006 55.10 55.16 54.39 55.07 169,700 +0.16(+0.29%)
Mar 21, 2006 55.14 55.20 54.44 54.91 337,900 -0.33(-0.60%)
Mar 20, 2006 56.01 56.08 55.20 55.24 241,700 -0.89(-1.59%)
Mar 17, 2006 55.87 56.83 55.55 56.13 346,800 +0.55(+0.99%)
Mar 16, 2006 54.75 56.00 54.25 55.58 315,700 +0.99(+1.81%)
Mar 15, 2006 55.19 55.39 54.42 54.59 428,000 -0.91(-1.64%)
Mar 14, 2006 54.87 55.55 54.57 55.50 187,800 +0.50(+0.91%)
Mar 13, 2006 54.92 55.27 54.83 55.00 94,100 +0.00(+0.00%)
Mar 10, 2006 54.35 55.03 54.35 55.00 132,400 +0.65(+1.20%)
Mar 09, 2006 54.65 54.69 54.28 54.35 109,400 -0.30(-0.55%)
Mar 08, 2006 54.30 54.70 53.97 54.65 211,400 +0.46(+0.85%)
Mar 07, 2006 53.70 54.22 53.61 54.19 209,100 +0.29(+0.54%)
Mar 06, 2006 54.83 54.83 53.66 53.90 274,300 -1.00(-1.82%)
Mar 03, 2006 54.49 55.15 54.09 54.90 190,800 +0.24(+0.44%)
Mar 02, 2006 54.75 54.85 54.31 54.66 192,700 -0.28(-0.51%)
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.