Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 48.38 48.78 48.38 48.75 665,872 +0.37(+0.76%)
Jun 29, 2006 47.82 48.46 47.52 48.38 795,869 +1.13(+2.40%)
Jun 28, 2006 47.30 47.37 46.84 47.25 562,905 +0.16(+0.34%)
Jun 27, 2006 47.61 47.74 47.02 47.09 815,933 -0.70(-1.46%)
Jun 26, 2006 47.29 47.78 47.28 47.78 852,439 +0.67(+1.43%)
Jun 23, 2006 47.12 47.38 46.81 47.11 814,122 -0.09(-0.18%)
Jun 22, 2006 47.34 47.54 46.83 47.20 852,299 -0.09(-0.20%)
Jun 21, 2006 47.06 47.83 47.00 47.29 934,506 +0.19(+0.41%)
Jun 20, 2006 46.77 47.36 46.77 47.10 1,060,602 +0.32(+0.69%)
Jun 19, 2006 47.02 47.14 46.46 46.77 859,823 -0.25(-0.53%)
Jun 16, 2006 46.38 47.80 46.38 47.02 1,786,248 +1.02(+2.22%)
Jun 15, 2006 45.22 46.24 45.22 46.00 864,003 +0.93(+2.07%)
Jun 14, 2006 44.72 45.11 44.65 45.07 720,212 +0.17(+0.38%)
Jun 13, 2006 45.57 45.64 44.86 44.90 746,406 -0.70(-1.54%)
Jun 12, 2006 46.47 46.50 45.60 45.60 788,763 -1.03(-2.22%)
Jun 09, 2006 46.30 46.72 46.11 46.64 844,915 +0.35(+0.76%)
Jun 08, 2006 46.16 46.44 45.19 46.28 931,301 +0.13(+0.28%)
Jun 07, 2006 46.08 46.44 46.00 46.16 850,209 -0.11(-0.23%)
Jun 06, 2006 45.39 46.28 45.39 46.26 785,280 +0.88(+1.93%)
Jun 05, 2006 45.98 46.30 45.38 45.39 479,584 -0.86(-1.86%)
Jun 02, 2006 46.44 46.58 45.82 46.25 716,589 -0.20(-0.43%)
Jun 01, 2006 45.10 46.45 45.08 46.45 1,072,027 +1.28(+2.84%)
May 31, 2006 44.66 45.28 44.53 45.17 474,986 +0.51(+1.14%)
May 30, 2006 45.27 45.33 44.61 44.66 537,267 -0.62(-1.36%)
May 26, 2006 44.86 45.39 44.78 45.27 538,939 +0.39(+0.86%)
May 25, 2006 45.20 45.36 44.39 44.89 652,078 -0.24(-0.54%)
May 24, 2006 45.10 45.32 44.96 45.13 1,042,628 -0.04(-0.10%)
May 23, 2006 44.74 45.35 44.74 45.17 999,574 +0.50(+1.12%)
May 22, 2006 44.76 44.88 44.29 44.67 897,861 -0.09(-0.19%)
May 19, 2006 44.69 44.86 44.50 44.76 1,148,243 +0.42(+0.96%)
May 18, 2006 44.21 44.71 44.07 44.33 845,890 +0.19(+0.44%)
May 17, 2006 44.36 44.40 43.89 44.14 781,657 -0.24(-0.53%)
May 16, 2006 45.22 45.22 44.21 44.38 678,412 +0.35(+0.80%)
May 15, 2006 43.89 44.06 43.47 44.02 798,656 +0.62(+1.42%)
May 12, 2006 44.40 44.40 43.35 43.41 682,592 -0.92(-2.07%)
May 11, 2006 44.75 44.86 44.14 44.33 430,260 -0.50(-1.10%)
May 10, 2006 44.98 45.13 44.50 44.82 628,531 -0.02(-0.05%)
May 09, 2006 45.31 45.31 44.84 44.84 401,557 -0.39(-0.87%)
May 08, 2006 45.06 45.32 44.91 45.24 928,793 +0.45(+1.01%)
May 05, 2006 44.66 44.83 44.26 44.78 789,042 +0.27(+0.60%)
May 04, 2006 44.21 44.68 44.21 44.52 805,901 +0.22(+0.49%)
May 03, 2006 44.41 44.50 44.23 44.30 639,259 +0.09(+0.21%)
May 02, 2006 44.32 44.32 43.78 44.21 948,160 +0.07(+0.16%)
May 01, 2006 43.92 44.25 43.74 44.14 861,774 +0.22(+0.51%)
Apr 28, 2006 43.06 44.17 43.06 43.92 1,287,575 -0.80(-1.78%)
Apr 27, 2006 45.06 45.09 44.49 44.71 653,332 -0.50(-1.10%)
Apr 26, 2006 44.69 45.47 44.69 45.21 1,165,102 +0.66(+1.48%)
Apr 25, 2006 45.08 45.14 44.07 44.55 1,139,186 -0.67(-1.48%)
Apr 24, 2006 44.62 45.33 44.43 45.22 902,598 +0.60(+1.35%)
Apr 21, 2006 44.72 44.76 44.38 44.61 520,269 +0.06(+0.15%)
Apr 20, 2006 44.53 44.72 44.13 44.55 613,204 +0.02(+0.05%)
Apr 19, 2006 44.44 44.75 44.14 44.53 623,793 +0.18(+0.40%)
Apr 18, 2006 43.78 44.63 43.59 44.35 1,779,421 +0.57(+1.30%)
Apr 17, 2006 40.92 44.12 40.92 43.78 2,908,157 +3.55(+8.81%)
Apr 13, 2006 40.38 40.70 40.18 40.23 432,768 -0.43(-1.06%)
Apr 12, 2006 40.87 40.87 40.55 40.67 232,128 -0.04(-0.09%)
Apr 11, 2006 41.02 41.10 40.59 40.70 367,978 -0.28(-0.68%)
Apr 10, 2006 41.16 41.23 40.84 40.98 694,017 -0.11(-0.26%)
Apr 07, 2006 41.43 41.61 40.98 41.09 577,674 -0.17(-0.40%)
Apr 06, 2006 40.82 41.34 40.70 41.25 506,336 +0.32(+0.79%)
Apr 05, 2006 41.01 41.15 40.72 40.93 311,409 +0.02(+0.05%)
Apr 04, 2006 40.54 41.07 40.49 40.91 555,520 +0.16(+0.39%)
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.