Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 48.89 49.54 48.46 49.54 575,600 +0.84(+1.72%)
Jun 29, 2006 48.15 48.72 48.10 48.70 215,400 +0.55(+1.14%)
Jun 28, 2006 47.94 48.28 47.82 48.15 158,100 +0.22(+0.46%)
Jun 27, 2006 48.26 48.72 47.92 47.93 259,800 -0.43(-0.89%)
Jun 26, 2006 48.40 48.62 48.07 48.36 182,500 +0.15(+0.31%)
Jun 23, 2006 48.40 48.42 48.00 48.21 279,300 -0.33(-0.68%)
Jun 22, 2006 48.81 48.84 48.40 48.54 257,100 -0.20(-0.41%)
Jun 21, 2006 48.46 49.12 48.46 48.74 295,200 +0.45(+0.93%)
Jun 20, 2006 48.80 49.05 48.24 48.29 273,500 -0.38(-0.78%)
Jun 19, 2006 48.79 49.11 48.50 48.67 227,900 -0.17(-0.35%)
Jun 16, 2006 49.25 49.57 48.83 48.84 204,000 -0.54(-1.09%)
Jun 15, 2006 48.47 49.48 48.35 49.38 169,300 +0.97(+2.00%)
Jun 14, 2006 48.55 48.66 48.16 48.41 369,300 -0.04(-0.08%)
Jun 13, 2006 49.17 49.45 48.42 48.45 538,600 -1.10(-2.22%)
Jun 12, 2006 50.10 50.12 49.54 49.55 205,100 -0.45(-0.90%)
Jun 09, 2006 50.07 50.34 49.85 50.00 177,800 -0.07(-0.14%)
Jun 08, 2006 50.10 50.35 49.70 50.07 385,500 -0.18(-0.36%)
Jun 07, 2006 50.35 50.70 50.21 50.25 260,000 +0.14(+0.28%)
Jun 06, 2006 50.49 50.57 49.91 50.11 371,900 -0.23(-0.46%)
Jun 05, 2006 51.05 51.05 50.29 50.34 332,800 -0.63(-1.24%)
Jun 02, 2006 50.96 51.04 50.70 50.97 265,200 +0.16(+0.31%)
Jun 01, 2006 50.04 50.91 50.04 50.81 291,900 +0.76(+1.52%)
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%)
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.