Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 36.49 36.50 35.95 35.98 2,072,400 -0.52(-1.44%)
Mar 31, 2006 36.50 36.99 36.48 36.50 2,945,000 -0.29(-0.79%)
Mar 30, 2006 36.73 37.20 36.54 36.79 1,520,600 -0.05(-0.14%)
Mar 29, 2006 36.40 36.95 36.35 36.84 3,178,200 +0.89(+2.46%)
Mar 28, 2006 35.75 36.25 35.73 35.95 1,895,000 +0.13(+0.36%)
Mar 27, 2006 35.58 35.99 35.58 35.83 1,281,400 +0.00(+0.00%)
Mar 24, 2006 36.21 36.21 35.59 35.83 1,681,400 -0.43(-1.20%)
Mar 23, 2006 36.35 36.50 36.13 36.26 1,607,500 -0.11(-0.30%)
Mar 22, 2006 36.17 36.44 35.91 36.37 2,299,900 -0.13(-0.36%)
Mar 21, 2006 36.45 36.99 36.26 36.50 2,581,000 +0.29(+0.80%)
Mar 20, 2006 36.23 36.51 35.93 36.21 1,350,500 +0.09(+0.26%)
Mar 17, 2006 36.12 36.20 35.88 36.12 1,927,100 +0.05(+0.15%)
Mar 16, 2006 36.03 36.22 35.91 36.06 1,335,000 +0.03(+0.08%)
Mar 15, 2006 36.08 36.36 35.76 36.03 1,047,900 +0.08(+0.22%)
Mar 14, 2006 35.75 36.02 35.74 35.95 2,231,700 +0.12(+0.35%)
Mar 13, 2006 35.85 36.23 35.69 35.83 1,158,600 -0.11(-0.32%)
Mar 10, 2006 35.90 36.12 35.75 35.94 1,528,400 +0.29(+0.83%)
Mar 09, 2006 35.40 35.80 35.21 35.65 2,363,800 +0.37(+1.05%)
Mar 08, 2006 34.92 35.48 34.88 35.27 1,886,500 +0.34(+0.99%)
Mar 07, 2006 35.00 35.12 34.78 34.93 1,363,500 -0.09(-0.24%)
Mar 06, 2006 35.27 35.27 34.98 35.02 1,265,800 -0.23(-0.67%)
Mar 03, 2006 35.63 35.91 35.23 35.25 1,734,900 +0.00(+0.00%)
Mar 02, 2006 35.53 35.55 35.06 35.25 2,873,100 -0.28(-0.80%)
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.