Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 48.70 49.46 47.86 48.94 1,480,200 +0.34(+0.70%)
Jun 29, 2006 47.20 48.70 47.03 48.60 1,707,200 +1.82(+3.89%)
Jun 28, 2006 46.13 46.84 45.59 46.78 2,085,700 +1.06(+2.32%)
Jun 27, 2006 45.00 46.13 44.81 45.72 1,750,800 +0.90(+2.01%)
Jun 26, 2006 44.20 44.93 43.10 44.82 1,653,000 +0.62(+1.40%)
Jun 23, 2006 43.99 44.68 43.65 44.20 2,352,900 +2.27(+5.41%)
Jun 22, 2006 42.10 42.55 41.32 41.93 1,081,400 -0.21(-0.50%)
Jun 21, 2006 40.83 42.50 40.83 42.14 1,425,300 +1.24(+3.03%)
Jun 20, 2006 41.50 41.88 40.65 40.90 1,667,600 -0.27(-0.66%)
Jun 19, 2006 43.13 43.13 41.04 41.17 1,516,100 -2.06(-4.77%)
Jun 16, 2006 42.83 43.33 41.49 43.23 1,534,100 +0.41(+0.96%)
Jun 15, 2006 41.25 42.97 41.13 42.82 1,639,700 +2.00(+4.90%)
Jun 14, 2006 39.05 40.92 39.05 40.82 1,901,100 +1.85(+4.75%)
Jun 13, 2006 40.08 40.29 38.65 38.97 1,937,000 -1.22(-3.04%)
Jun 12, 2006 41.29 41.87 40.11 40.19 1,205,400 -0.93(-2.26%)
Jun 09, 2006 41.65 42.08 40.38 41.12 1,634,500 -0.15(-0.36%)
Jun 08, 2006 41.20 41.36 39.42 41.27 1,735,200 +0.07(+0.17%)
Jun 07, 2006 43.35 43.36 41.12 41.20 1,489,400 -2.18(-5.03%)
Jun 06, 2006 42.95 43.87 42.25 43.38 1,278,500 +0.41(+0.95%)
Jun 05, 2006 45.40 45.66 42.91 42.97 1,430,400 -2.06(-4.57%)
Jun 02, 2006 44.65 45.18 43.90 45.03 1,353,500 +1.02(+2.32%)
Jun 01, 2006 42.74 44.12 42.14 44.01 2,050,800 +1.28(+3.00%)
May 31, 2006 42.15 43.07 42.03 42.73 2,242,900 +0.58(+1.38%)
May 30, 2006 43.60 43.75 42.09 42.15 1,913,400 -0.44(-1.03%)
May 26, 2006 42.49 42.88 42.06 42.59 935,200 +0.19(+0.45%)
May 25, 2006 42.20 42.88 41.60 42.40 1,263,400 +0.70(+1.68%)
May 24, 2006 42.49 43.08 40.75 41.70 2,153,500 -0.78(-1.84%)
May 23, 2006 42.36 43.65 42.35 42.48 2,045,400 +0.58(+1.38%)
May 22, 2006 41.60 42.17 40.47 41.90 2,488,500 -0.66(-1.55%)
May 19, 2006 42.92 43.18 41.55 42.56 2,633,000 -0.46(-1.07%)
May 18, 2006 44.33 44.84 42.97 43.02 1,233,000 -1.16(-2.63%)
May 17, 2006 44.85 45.32 43.75 44.18 2,314,500 -0.76(-1.69%)
May 16, 2006 46.27 46.50 44.74 44.94 2,663,200 -1.08(-2.35%)
May 15, 2006 46.10 46.64 45.28 46.02 2,561,700 -1.92(-4.01%)
May 12, 2006 49.90 49.90 47.77 47.94 2,295,100 -1.98(-3.97%)
May 11, 2006 50.86 51.75 49.50 49.92 2,155,600 -0.04(-0.08%)
May 10, 2006 48.90 50.25 48.84 49.96 2,188,900 +1.06(+2.17%)
May 09, 2006 48.65 49.20 48.40 48.90 1,707,800 +0.74(+1.54%)
May 08, 2006 46.65 48.30 46.65 48.16 1,422,900 +0.49(+1.03%)
May 05, 2006 47.75 47.88 47.25 47.67 959,100 +0.60(+1.27%)
May 04, 2006 47.15 48.82 46.54 47.07 2,269,200 -0.43(-0.91%)
May 03, 2006 46.41 47.90 46.20 47.50 2,881,800 +1.10(+2.37%)
May 02, 2006 46.20 46.50 45.58 46.40 1,003,600 +0.99(+2.18%)
May 01, 2006 45.16 46.30 45.16 45.41 1,398,500 +0.81(+1.82%)
Apr 28, 2006 44.40 44.95 44.12 44.60 1,160,800 +0.49(+1.11%)
Apr 27, 2006 44.50 45.36 43.19 44.11 2,035,800 -0.97(-2.15%)
Apr 26, 2006 45.72 46.99 44.90 45.08 968,700 -0.63(-1.38%)
Apr 25, 2006 46.70 47.19 45.21 45.71 1,317,900 -0.44(-0.95%)
Apr 24, 2006 47.30 47.61 45.68 46.15 1,647,300 -1.48(-3.11%)
Apr 21, 2006 46.70 47.81 46.70 47.63 1,239,000 +1.03(+2.21%)
Apr 20, 2006 47.60 47.60 46.12 46.60 1,797,400 -0.58(-1.23%)
Apr 19, 2006 44.85 47.36 44.77 47.18 2,678,800 +1.68(+3.69%)
Apr 18, 2006 43.26 45.62 43.65 45.50 1,831,100 +2.25(+5.20%)
Apr 17, 2006 42.45 43.26 42.19 43.25 1,015,600 +1.40(+3.35%)
Apr 13, 2006 41.86 42.15 41.27 41.85 784,400 -0.01(-0.02%)
Apr 12, 2006 42.40 42.93 41.60 41.86 1,075,300 -0.62(-1.46%)
Apr 11, 2006 42.71 42.88 42.19 42.48 1,289,700 +0.36(+0.85%)
Apr 10, 2006 42.30 42.85 41.93 42.12 1,023,100 +0.73(+1.76%)
Apr 07, 2006 42.10 42.32 41.29 41.39 2,388,900 -0.87(-2.06%)
Apr 06, 2006 42.60 42.80 42.02 42.26 1,370,700 +0.06(+0.14%)
Apr 05, 2006 42.26 42.67 41.81 42.20 1,101,200 -0.30(-0.71%)
Apr 04, 2006 42.20 42.50 41.68 42.50 1,138,700 +0.25(+0.59%)
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.