Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.73 42.43 40.73 41.42 47,100 +0.69(+1.69%)
May 30, 2006 40.88 41.00 40.16 40.73 77,000 -0.15(-0.37%)
May 26, 2006 40.76 41.10 40.76 40.88 26,600 +0.17(+0.42%)
May 25, 2006 40.20 40.75 40.06 40.71 25,600 +0.61(+1.52%)
May 24, 2006 39.95 40.31 39.40 40.10 59,400 +0.10(+0.25%)
May 23, 2006 39.18 40.30 39.18 40.00 87,000 +0.92(+2.35%)
May 22, 2006 39.69 39.69 38.53 39.08 79,400 -0.61(-1.54%)
May 19, 2006 39.54 39.90 39.41 39.69 72,700 +0.15(+0.38%)
May 18, 2006 40.00 40.25 39.30 39.54 52,300 -0.28(-0.70%)
May 17, 2006 40.00 40.10 39.16 39.82 57,900 -0.26(-0.65%)
May 16, 2006 40.00 40.24 40.00 40.08 15,300 +0.08(+0.20%)
May 15, 2006 40.05 40.20 39.50 40.00 36,400 -0.10(-0.25%)
May 12, 2006 40.22 40.27 39.56 40.10 34,800 -0.12(-0.30%)
May 11, 2006 41.20 41.23 40.10 40.22 46,000 -1.03(-2.50%)
May 10, 2006 41.83 41.93 41.09 41.25 39,600 -0.64(-1.53%)
May 09, 2006 42.14 42.20 41.84 41.89 41,400 -0.24(-0.57%)
May 08, 2006 42.99 43.34 42.13 42.13 76,500 -0.86(-2.00%)
May 05, 2006 42.45 42.99 41.03 42.99 117,700 +0.55(+1.30%)
May 04, 2006 42.63 42.67 42.00 42.44 34,000 -0.44(-1.03%)
May 03, 2006 42.95 43.00 42.30 42.88 27,900 -0.10(-0.23%)
May 02, 2006 42.75 42.99 42.17 42.98 30,000 +0.24(+0.56%)
May 01, 2006 42.70 42.82 42.30 42.74 31,500 -0.01(-0.02%)
Apr 28, 2006 42.50 42.82 42.29 42.75 26,400 +0.10(+0.23%)
Apr 27, 2006 42.15 42.85 41.81 42.65 25,300 +0.42(+0.99%)
Apr 26, 2006 42.10 42.57 41.90 42.23 16,900 +0.18(+0.43%)
Apr 25, 2006 42.70 42.75 41.32 42.05 27,600 -0.79(-1.84%)
Apr 24, 2006 42.85 42.99 42.61 42.84 34,600 +0.19(+0.45%)
Apr 21, 2006 42.50 42.66 42.02 42.65 34,100 +0.10(+0.24%)
Apr 20, 2006 42.90 42.90 42.29 42.55 23,100 -0.34(-0.79%)
Apr 19, 2006 42.37 42.94 42.30 42.89 56,600 +0.52(+1.23%)
Apr 18, 2006 40.69 42.37 40.58 42.37 72,100 +1.72(+4.23%)
Apr 17, 2006 40.26 40.65 40.11 40.65 51,000 +0.40(+0.99%)
Apr 13, 2006 40.36 40.89 40.21 40.25 26,100 -0.11(-0.27%)
Apr 12, 2006 39.79 40.60 39.74 40.36 69,400 +0.57(+1.43%)
Apr 11, 2006 40.70 41.99 39.66 39.79 54,900 -1.01(-2.48%)
Apr 10, 2006 40.76 41.47 40.56 40.80 52,600 -0.01(-0.02%)
Apr 07, 2006 42.01 42.25 40.81 40.81 50,600 -1.18(-2.81%)
Apr 06, 2006 41.49 42.39 41.49 41.99 41,500 -0.06(-0.14%)
Apr 05, 2006 41.80 42.40 41.80 42.05 34,200 +0.25(+0.60%)
Apr 04, 2006 41.60 42.07 41.45 41.80 70,400 +0.10(+0.24%)
Apr 03, 2006 40.85 41.76 40.73 41.70 68,900 +0.75(+1.83%)
Mar 31, 2006 41.10 41.21 40.86 40.95 29,000 -0.05(-0.12%)
Mar 30, 2006 41.27 41.35 40.71 41.00 46,700 -0.20(-0.49%)
Mar 29, 2006 40.26 41.33 39.93 41.20 36,700 +0.94(+2.33%)
Mar 28, 2006 40.70 41.20 40.16 40.26 40,200 -0.44(-1.08%)
Mar 27, 2006 40.20 41.28 39.99 40.70 56,400 +0.38(+0.94%)
Mar 24, 2006 40.58 40.87 40.27 40.32 38,700 -0.27(-0.67%)
Mar 23, 2006 40.96 40.96 40.41 40.59 21,300 -0.24(-0.59%)
Mar 22, 2006 39.96 40.98 39.75 40.83 37,000 +0.82(+2.05%)
Mar 21, 2006 40.43 40.45 39.95 40.01 47,800 -0.43(-1.06%)
Mar 20, 2006 39.68 40.98 39.68 40.44 76,000 +0.76(+1.92%)
Mar 17, 2006 39.55 39.72 39.00 39.68 91,300 +0.23(+0.58%)
Mar 16, 2006 39.20 39.50 39.20 39.45 19,600 +0.16(+0.41%)
Mar 15, 2006 39.10 39.30 38.87 39.29 30,100 +0.24(+0.61%)
Mar 14, 2006 38.70 39.06 38.55 39.05 34,900 +0.30(+0.77%)
Mar 13, 2006 38.50 38.83 38.42 38.75 38,000 +0.20(+0.52%)
Mar 10, 2006 37.10 38.74 37.10 38.55 73,000 +1.37(+3.68%)
Mar 09, 2006 37.11 37.28 36.85 37.18 90,500 +0.07(+0.19%)
Mar 08, 2006 37.34 37.50 36.85 37.11 88,700 -0.22(-0.59%)
Mar 07, 2006 37.25 38.00 37.19 37.33 81,100 +0.01(+0.03%)
Mar 06, 2006 37.72 37.90 37.16 37.32 20,200 -0.39(-1.03%)
Mar 03, 2006 38.45 38.78 37.33 37.71 53,300 -0.79(-2.05%)
Mar 02, 2006 38.80 39.30 38.14 38.50 67,000 -0.03(-0.08%)
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.