Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 45.46 46.10 45.34 45.98 466,536 +0.52(+1.14%)
May 30, 2006 46.09 46.15 45.41 45.46 527,710 -0.63(-1.36%)
May 26, 2006 45.67 46.22 45.60 46.09 529,352 +0.39(+0.86%)
May 25, 2006 46.02 46.18 45.19 45.70 640,478 -0.25(-0.54%)
May 24, 2006 45.92 46.14 45.77 45.95 1,024,081 -0.04(-0.10%)
May 23, 2006 45.55 46.17 45.55 45.99 981,793 +0.51(+1.12%)
May 22, 2006 45.57 45.69 45.09 45.48 881,889 -0.09(-0.19%)
May 19, 2006 45.50 45.67 45.30 45.57 1,127,817 +0.43(+0.96%)
May 18, 2006 45.01 45.52 44.87 45.14 830,843 +0.20(+0.44%)
May 17, 2006 45.16 45.21 44.68 44.94 767,753 -0.24(-0.53%)
May 16, 2006 46.03 46.03 45.01 45.18 666,344 +0.36(+0.80%)
May 15, 2006 44.69 44.86 44.26 44.82 784,449 +0.63(+1.42%)
May 12, 2006 45.20 45.20 44.13 44.19 670,449 -0.94(-2.07%)
May 11, 2006 45.56 45.67 44.94 45.13 422,606 -0.50(-1.10%)
May 10, 2006 45.79 45.95 45.30 45.63 617,350 -0.02(-0.05%)
May 09, 2006 46.13 46.13 45.65 45.65 394,414 -0.40(-0.87%)
May 08, 2006 45.88 46.14 45.73 46.06 912,271 +0.46(+1.01%)
May 05, 2006 45.47 45.64 45.06 45.60 775,006 +0.27(+0.60%)
May 04, 2006 45.01 45.49 45.01 45.33 791,565 +0.22(+0.49%)
May 03, 2006 45.22 45.30 45.03 45.11 627,888 +0.09(+0.21%)
May 02, 2006 45.12 45.12 44.57 45.01 931,294 +0.07(+0.16%)
May 01, 2006 44.72 45.05 44.54 44.94 846,444 +0.23(+0.51%)
Apr 28, 2006 43.84 44.97 43.84 44.71 1,264,671 -0.81(-1.78%)
Apr 27, 2006 45.88 45.90 45.30 45.52 641,710 -0.50(-1.10%)
Apr 26, 2006 45.50 46.29 45.50 46.03 1,144,376 +0.67(+1.48%)
Apr 25, 2006 45.90 45.95 44.87 45.35 1,118,921 -0.68(-1.48%)
Apr 24, 2006 45.43 46.15 45.24 46.03 886,542 +0.61(+1.35%)
Apr 21, 2006 45.53 45.57 45.19 45.42 511,014 +0.07(+0.14%)
Apr 20, 2006 45.33 45.53 44.93 45.35 602,296 +0.02(+0.05%)
Apr 19, 2006 45.25 45.56 44.94 45.33 612,697 +0.18(+0.40%)
Apr 18, 2006 44.57 45.44 44.38 45.15 1,747,767 +0.58(+1.30%)
Apr 17, 2006 41.66 44.92 41.66 44.57 2,856,425 +3.61(+8.81%)
Apr 13, 2006 41.11 41.44 40.91 40.96 425,069 -0.44(-1.06%)
Apr 12, 2006 41.61 41.61 41.28 41.40 227,999 -0.04(-0.09%)
Apr 11, 2006 41.76 41.85 41.33 41.44 361,432 -0.28(-0.68%)
Apr 10, 2006 41.91 41.98 41.58 41.72 681,671 -0.11(-0.26%)
Apr 07, 2006 42.18 42.36 41.72 41.83 567,398 -0.17(-0.40%)
Apr 06, 2006 41.56 42.09 41.44 42.00 497,328 +0.33(+0.79%)
Apr 05, 2006 41.75 41.90 41.46 41.67 305,869 +0.02(+0.05%)
Apr 04, 2006 41.27 41.81 41.22 41.65 545,638 +0.16(+0.39%)
Apr 03, 2006 41.58 41.79 41.38 41.49 589,432 -0.09(-0.21%)
Mar 31, 2006 41.53 41.75 41.42 41.58 615,023 +0.15(+0.35%)
Mar 30, 2006 41.21 41.50 41.02 41.43 534,553 +0.46(+1.12%)
Mar 29, 2006 41.28 41.28 40.92 40.97 304,774 -0.15(-0.36%)
Mar 28, 2006 40.97 41.59 40.79 41.12 529,489 +0.33(+0.81%)
Mar 27, 2006 40.95 41.06 40.61 40.79 643,078 -0.16(-0.39%)
Mar 24, 2006 41.04 41.06 40.67 40.95 725,465 -0.09(-0.21%)
Mar 23, 2006 41.19 41.37 41.04 41.04 479,948 -0.34(-0.81%)
Mar 22, 2006 40.47 41.43 40.47 41.37 397,562 +0.20(+0.48%)
Mar 21, 2006 40.91 41.20 40.84 41.18 1,108,384 +0.26(+0.64%)
Mar 20, 2006 40.90 41.06 40.61 40.91 637,741 +0.09(+0.21%)
Mar 17, 2006 40.68 40.82 40.39 40.82 774,185 +0.42(+1.03%)
Mar 16, 2006 40.63 40.82 40.35 40.41 750,509 -0.09(-0.23%)
Mar 15, 2006 39.68 40.50 39.64 40.50 763,100 +0.82(+2.06%)
Mar 14, 2006 39.42 39.97 39.40 39.68 803,472 -0.28(-0.71%)
Mar 13, 2006 39.88 40.10 39.79 39.97 594,221 +0.09(+0.22%)
Mar 10, 2006 39.20 39.98 39.09 39.88 1,175,716 +0.67(+1.71%)
Mar 09, 2006 39.30 39.35 38.93 39.21 699,599 -0.09(-0.24%)
Mar 08, 2006 39.24 39.47 39.17 39.30 455,725 -0.24(-0.61%)
Mar 07, 2006 39.46 39.71 38.91 39.55 803,335 +0.05(+0.13%)
Mar 06, 2006 39.74 39.85 39.47 39.49 501,845 -0.37(-0.93%)
Mar 03, 2006 39.57 39.98 39.38 39.87 934,989 +0.00(+0.00%)
Mar 02, 2006 40.02 40.04 39.66 39.87 607,359 -0.34(-0.84%)
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.