Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.60 36.73 36.31 36.60 3,726,800 +0.19(+0.52%)
Jun 29, 2006 36.17 36.68 35.93 36.41 4,291,200 +0.53(+1.48%)
Jun 28, 2006 35.98 36.15 35.83 35.88 3,207,700 -0.03(-0.08%)
Jun 27, 2006 36.35 36.80 35.91 35.91 3,270,300 -0.35(-0.97%)
Jun 26, 2006 36.04 36.54 35.98 36.26 1,902,400 +0.10(+0.28%)
Jun 23, 2006 35.90 36.39 35.83 36.16 2,569,900 +0.03(+0.08%)
Jun 22, 2006 35.58 36.37 35.52 36.13 3,189,400 +0.33(+0.92%)
Jun 21, 2006 35.00 36.05 34.96 35.80 2,636,900 +0.75(+2.14%)
Jun 20, 2006 34.92 35.29 34.69 35.05 3,357,800 +0.03(+0.09%)
Jun 19, 2006 35.47 35.67 34.94 35.02 2,406,800 -0.08(-0.23%)
Jun 16, 2006 35.55 35.75 34.84 35.10 4,298,000 -0.50(-1.40%)
Jun 15, 2006 34.01 35.78 34.01 35.60 5,616,900 +1.63(+4.80%)
Jun 14, 2006 34.15 34.61 33.69 33.97 3,280,800 -0.31(-0.90%)
Jun 13, 2006 33.86 34.72 33.46 34.28 6,742,500 +0.31(+0.91%)
Jun 12, 2006 35.70 35.73 33.80 33.97 5,393,500 -1.35(-3.82%)
Jun 09, 2006 36.00 36.04 35.27 35.32 2,149,600 -0.60(-1.68%)
Jun 08, 2006 35.80 35.92 34.48 35.92 3,638,600 +0.03(+0.08%)
Jun 07, 2006 36.12 36.64 35.68 35.90 2,663,600 -0.12(-0.35%)
Jun 06, 2006 35.88 36.16 35.06 36.02 2,527,000 +0.08(+0.22%)
Jun 05, 2006 36.42 36.59 35.86 35.94 1,644,600 -0.57(-1.55%)
Jun 02, 2006 36.73 36.90 35.48 36.51 2,399,300 -0.34(-0.92%)
Jun 01, 2006 36.65 36.92 36.26 36.84 2,943,000 +0.43(+1.18%)
May 31, 2006 35.49 36.55 35.49 36.41 2,692,600 +0.92(+2.59%)
May 30, 2006 35.80 35.80 35.14 35.49 2,166,000 -0.59(-1.64%)
May 26, 2006 36.39 36.62 35.85 36.09 1,725,300 -0.16(-0.44%)
May 25, 2006 35.88 36.37 35.58 36.24 1,567,000 +0.70(+1.95%)
May 24, 2006 35.75 36.17 35.38 35.55 2,733,900 -0.38(-1.04%)
May 23, 2006 36.00 36.53 35.91 35.92 2,077,600 +0.03(+0.10%)
May 22, 2006 36.25 36.38 35.73 35.89 1,881,200 -0.66(-1.79%)
May 19, 2006 36.36 36.63 36.21 36.55 2,166,100 +0.31(+0.86%)
May 18, 2006 36.02 36.72 36.02 36.23 2,055,300 -0.19(-0.52%)
May 17, 2006 36.38 36.73 35.93 36.42 2,953,900 -0.27(-0.72%)
May 16, 2006 37.55 37.74 36.50 36.69 3,001,100 -0.71(-1.89%)
May 15, 2006 37.24 37.64 36.97 37.40 2,662,600 -0.03(-0.08%)
May 12, 2006 37.81 37.84 37.22 37.42 2,995,400 -0.52(-1.36%)
May 11, 2006 39.20 39.22 37.55 37.94 4,235,200 -1.05(-2.69%)
May 10, 2006 38.25 39.25 38.25 38.99 4,839,100 -0.48(-1.23%)
May 09, 2006 39.40 39.70 39.20 39.48 2,632,400 -0.03(-0.08%)
May 08, 2006 39.00 39.63 38.85 39.51 2,404,600 +0.41(+1.05%)
May 05, 2006 39.17 39.23 38.98 39.09 1,763,000 +0.10(+0.27%)
May 04, 2006 39.05 39.31 38.50 38.99 2,180,300 +0.10(+0.26%)
May 03, 2006 39.02 39.23 38.89 38.89 1,662,800 -0.38(-0.98%)
May 02, 2006 39.51 39.55 38.73 39.27 1,646,600 -0.11(-0.28%)
May 01, 2006 39.19 39.67 39.12 39.38 2,961,700 +0.46(+1.18%)
Apr 28, 2006 38.45 39.21 38.45 38.92 1,652,400 +0.20(+0.50%)
Apr 27, 2006 38.55 39.09 38.35 38.73 2,514,600 +0.13(+0.35%)
Apr 26, 2006 38.05 38.80 38.01 38.59 2,042,300 +0.64(+1.70%)
Apr 25, 2006 38.00 38.44 37.83 37.95 1,549,300 -0.10(-0.28%)
Apr 24, 2006 37.88 38.07 37.70 38.05 1,125,700 -0.08(-0.21%)
Apr 21, 2006 38.49 38.66 37.89 38.13 2,311,900 +0.03(+0.09%)
Apr 20, 2006 37.38 38.27 37.33 38.10 2,469,700 +0.61(+1.61%)
Apr 19, 2006 37.30 37.56 37.25 37.49 2,073,400 +0.20(+0.52%)
Apr 18, 2006 36.67 37.45 36.64 37.30 3,292,300 +0.72(+1.98%)
Apr 17, 2006 36.93 37.06 36.37 36.58 1,551,400 -0.42(-1.15%)
Apr 13, 2006 37.25 37.37 36.87 37.00 1,767,100 -0.25(-0.67%)
Apr 12, 2006 37.08 37.56 37.08 37.25 1,471,400 +0.17(+0.47%)
Apr 11, 2006 37.94 37.94 37.05 37.08 2,809,900 -0.48(-1.28%)
Apr 10, 2006 38.25 38.33 37.41 37.55 2,110,100 -0.75(-1.96%)
Apr 07, 2006 38.98 39.01 38.27 38.30 3,287,700 -0.38(-0.97%)
Apr 06, 2006 38.20 38.83 37.95 38.68 3,190,800 +0.35(+0.93%)
Apr 05, 2006 36.80 38.56 36.80 38.33 6,115,400 +1.64(+4.46%)
Apr 04, 2006 36.16 36.72 35.94 36.69 2,120,100 +0.71(+1.99%)
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.