Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 50.91 51.14 50.03 50.57 358,792 -0.30(-0.58%)
May 30, 2006 51.32 51.49 50.76 50.87 209,598 -0.58(-1.12%)
May 26, 2006 51.28 51.54 51.03 51.44 94,246 +0.28(+0.55%)
May 25, 2006 51.16 51.49 50.85 51.16 230,340 +0.17(+0.34%)
May 24, 2006 51.06 51.47 50.22 50.99 351,272 -0.21(-0.40%)
May 23, 2006 51.53 51.69 50.92 51.20 333,199 -0.70(-1.35%)
May 22, 2006 50.80 52.21 50.41 51.90 471,233 +0.89(+1.75%)
May 19, 2006 51.49 51.65 50.74 51.01 391,057 -0.40(-0.79%)
May 18, 2006 51.69 51.95 51.34 51.41 262,362 -0.18(-0.35%)
May 17, 2006 52.52 52.60 51.53 51.59 299,357 -1.20(-2.26%)
May 16, 2006 52.95 53.08 52.60 52.79 185,582 -0.29(-0.54%)
May 15, 2006 51.02 53.16 51.02 53.08 292,079 +0.45(+0.85%)
May 12, 2006 53.56 53.56 52.46 52.63 550,439 -1.09(-2.03%)
May 11, 2006 53.98 54.12 53.69 53.72 378,199 -0.39(-0.72%)
May 10, 2006 55.20 55.41 53.83 54.11 524,603 -1.28(-2.31%)
May 09, 2006 55.42 55.59 55.03 55.39 257,267 -0.12(-0.21%)
May 08, 2006 56.11 56.11 55.44 55.50 253,386 -0.82(-1.45%)
May 05, 2006 56.04 56.43 56.02 56.32 162,536 +0.42(+0.75%)
May 04, 2006 54.91 56.19 54.91 55.90 279,343 +0.87(+1.59%)
May 03, 2006 55.20 55.53 54.94 55.02 219,059 -0.30(-0.54%)
May 02, 2006 55.82 55.85 54.91 55.32 378,806 -0.58(-1.03%)
May 01, 2006 54.82 56.23 54.82 55.90 747,180 +2.11(+3.92%)
Apr 28, 2006 54.21 54.44 53.08 53.79 487,608 -0.13(-0.24%)
Apr 27, 2006 58.29 58.30 53.60 53.92 667,732 -4.95(-8.40%)
Apr 26, 2006 59.15 59.54 58.86 58.86 272,793 -0.16(-0.28%)
Apr 25, 2006 59.24 59.36 58.86 59.03 271,216 -0.04(-0.07%)
Apr 24, 2006 58.93 59.28 58.25 59.07 210,811 +0.14(+0.24%)
Apr 21, 2006 58.20 58.99 58.09 58.93 324,465 +0.83(+1.43%)
Apr 20, 2006 58.22 58.60 57.86 58.10 90,243 -0.25(-0.42%)
Apr 19, 2006 58.14 58.80 57.92 58.35 178,789 +0.21(+0.37%)
Apr 18, 2006 57.52 58.25 57.55 58.13 217,361 +0.62(+1.08%)
Apr 17, 2006 57.36 57.61 57.05 57.51 130,028 +0.13(+0.23%)
Apr 13, 2006 57.62 57.67 57.22 57.38 111,349 -0.24(-0.41%)
Apr 12, 2006 57.34 57.83 57.12 57.62 117,778 +0.54(+0.94%)
Apr 11, 2006 57.59 57.92 56.84 57.08 178,789 -0.42(-0.73%)
Apr 10, 2006 57.79 57.79 57.05 57.50 147,980 -0.32(-0.56%)
Apr 07, 2006 58.30 58.53 57.39 57.83 130,392 -0.54(-0.93%)
Apr 06, 2006 58.95 58.95 58.25 58.37 99,583 -0.82(-1.39%)
Apr 05, 2006 58.54 59.32 58.54 59.19 195,164 +0.76(+1.30%)
Apr 04, 2006 58.61 58.97 58.27 58.44 187,159 -0.05(-0.08%)
Apr 03, 2006 58.97 59.35 58.43 58.49 206,323 -0.57(-0.96%)
Mar 31, 2006 58.63 59.45 58.61 59.05 203,776 +0.43(+0.73%)
Mar 30, 2006 58.82 58.95 58.06 58.63 184,854 -0.01(-0.01%)
Mar 29, 2006 57.17 58.77 57.12 58.63 311,487 +1.32(+2.30%)
Mar 28, 2006 58.25 58.25 57.28 57.31 207,536 -1.09(-1.86%)
Mar 27, 2006 58.00 58.48 57.74 58.40 191,889 +0.12(+0.20%)
Mar 24, 2006 57.36 58.37 57.36 58.29 223,669 +0.84(+1.46%)
Mar 23, 2006 57.29 57.52 56.97 57.45 126,632 -0.07(-0.11%)
Mar 22, 2006 56.86 57.63 56.82 57.51 307,726 +0.86(+1.51%)
Mar 21, 2006 56.31 56.95 56.25 56.66 200,380 +0.22(+0.39%)
Mar 20, 2006 56.61 56.79 56.26 56.43 228,278 -0.28(-0.49%)
Mar 17, 2006 56.56 56.87 56.42 56.71 222,334 +0.08(+0.15%)
Mar 16, 2006 56.51 57.20 56.28 56.63 331,137 +0.24(+0.42%)
Mar 15, 2006 55.36 56.56 55.24 56.39 404,035 +1.09(+1.97%)
Mar 14, 2006 54.29 55.34 54.17 55.30 214,208 +0.91(+1.67%)
Mar 13, 2006 54.25 54.82 54.23 54.40 210,447 -0.04(-0.08%)
Mar 10, 2006 53.46 54.51 53.38 54.44 248,413 +0.89(+1.66%)
Mar 09, 2006 53.48 53.67 53.18 53.55 607,569 +0.02(+0.05%)
Mar 08, 2006 53.40 53.59 53.25 53.52 491,247 +0.25(+0.46%)
Mar 07, 2006 53.41 53.59 53.03 53.27 276,675 -0.31(-0.58%)
Mar 06, 2006 53.26 53.92 53.02 53.59 409,493 +0.21(+0.40%)
Mar 03, 2006 53.09 53.63 53.09 53.37 591,922 -0.01(-0.02%)
Mar 02, 2006 53.40 53.77 53.18 53.38 487,729 -0.30(-0.57%)
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.