Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 35.80 36.00 35.51 35.91 437,800 +0.06(+0.17%)
May 30, 2006 36.46 36.46 35.76 35.85 302,600 -0.63(-1.73%)
May 26, 2006 36.19 36.49 35.94 36.48 467,000 +0.89(+2.50%)
May 25, 2006 35.45 35.71 35.32 35.59 657,600 +0.16(+0.45%)
May 24, 2006 35.42 35.43 34.58 35.43 606,300 +0.05(+0.14%)
May 23, 2006 35.37 35.93 35.31 35.38 205,300 -0.24(-0.67%)
May 22, 2006 35.48 35.73 35.27 35.62 250,300 -0.15(-0.42%)
May 19, 2006 35.67 35.77 35.29 35.77 351,900 +0.29(+0.82%)
May 18, 2006 35.71 35.90 35.44 35.48 316,000 +0.13(+0.37%)
May 17, 2006 36.73 37.20 35.20 35.35 617,500 -0.39(-1.09%)
May 16, 2006 35.72 35.79 35.47 35.74 221,800 +0.54(+1.53%)
May 15, 2006 35.09 35.61 35.01 35.20 251,700 -0.71(-1.98%)
May 12, 2006 36.36 36.51 35.81 35.91 304,400 -0.55(-1.51%)
May 11, 2006 36.90 36.96 36.43 36.46 450,800 -0.43(-1.17%)
May 10, 2006 36.64 37.30 36.64 36.89 1,121,300 +1.11(+3.10%)
May 09, 2006 35.69 35.93 35.62 35.78 361,300 +0.39(+1.10%)
May 08, 2006 35.29 35.44 35.16 35.39 332,700 -0.49(-1.37%)
May 05, 2006 35.51 35.88 35.43 35.88 527,300 +1.14(+3.28%)
May 04, 2006 34.75 35.00 34.59 34.74 630,400 +0.09(+0.26%)
May 03, 2006 34.65 34.74 34.20 34.65 252,300 -0.68(-1.92%)
May 02, 2006 35.19 35.40 35.10 35.33 403,800 +0.45(+1.29%)
May 01, 2006 35.97 36.07 34.75 34.88 228,400 -1.65(-4.52%)
Apr 28, 2006 36.09 36.56 36.07 36.53 314,600 +0.23(+0.63%)
Apr 27, 2006 35.50 36.35 35.48 36.30 428,200 +0.31(+0.86%)
Apr 26, 2006 36.00 36.11 35.60 35.99 292,000 +0.65(+1.84%)
Apr 25, 2006 35.72 35.82 35.14 35.34 240,200 +0.07(+0.20%)
Apr 24, 2006 35.38 35.40 35.06 35.27 271,800 -0.13(-0.37%)
Apr 21, 2006 35.34 35.55 35.16 35.40 430,500 +0.23(+0.65%)
Apr 20, 2006 35.13 35.35 34.96 35.17 606,400 +0.87(+2.54%)
Apr 19, 2006 33.85 34.40 33.76 34.30 426,600 +0.08(+0.23%)
Apr 18, 2006 33.86 34.22 33.78 34.22 739,900 +0.17(+0.50%)
Apr 17, 2006 33.65 34.07 33.65 34.05 244,200 +0.37(+1.10%)
Apr 13, 2006 33.82 33.76 33.54 33.68 286,400 -0.14(-0.41%)
Apr 12, 2006 34.07 34.10 33.65 33.82 314,300 -0.35(-1.02%)
Apr 11, 2006 34.75 34.75 34.15 34.17 208,800 -0.65(-1.87%)
Apr 10, 2006 34.76 34.97 34.70 34.82 231,700 +0.18(+0.52%)
Apr 07, 2006 34.64 34.76 34.40 34.64 330,800 -0.28(-0.80%)
Apr 06, 2006 34.71 34.99 34.64 34.92 186,100 -0.15(-0.43%)
Apr 05, 2006 35.22 35.37 34.82 35.07 220,300 +0.08(+0.23%)
Apr 04, 2006 34.81 35.05 34.70 34.99 323,800 +0.49(+1.42%)
Apr 03, 2006 34.16 34.51 34.12 34.50 660,600 +0.30(+0.88%)
Mar 31, 2006 34.37 34.40 34.11 34.20 167,700 -0.35(-1.01%)
Mar 30, 2006 34.31 34.74 34.30 34.55 335,100 +0.00(+0.00%)
Mar 29, 2006 34.24 34.66 34.18 34.55 267,200 +0.58(+1.71%)
Mar 28, 2006 34.28 34.38 33.94 33.97 205,700 -0.57(-1.65%)
Mar 27, 2006 34.62 34.76 34.46 34.54 466,200 -0.57(-1.62%)
Mar 24, 2006 34.82 35.22 34.77 35.11 590,100 +0.50(+1.44%)
Mar 23, 2006 34.90 35.09 34.53 34.61 283,800 -0.32(-0.92%)
Mar 22, 2006 34.83 35.07 34.77 34.93 451,600 +0.40(+1.16%)
Mar 21, 2006 33.83 34.67 33.63 34.53 2,169,700 +0.77(+2.28%)
Mar 20, 2006 33.75 33.83 33.56 33.76 176,600 -0.19(-0.56%)
Mar 17, 2006 33.55 33.95 33.48 33.95 471,100 +0.50(+1.49%)
Mar 16, 2006 33.36 33.54 33.24 33.45 382,100 +0.38(+1.15%)
Mar 15, 2006 32.94 33.09 32.71 33.07 485,100 -0.16(-0.48%)
Mar 14, 2006 33.10 33.24 33.00 33.23 384,500 -0.12(-0.36%)
Mar 13, 2006 33.36 33.45 33.14 33.35 475,200 +0.21(+0.63%)
Mar 10, 2006 32.10 33.20 32.10 33.14 608,000 +1.16(+3.63%)
Mar 09, 2006 31.72 32.15 31.72 31.98 331,900 +0.63(+2.01%)
Mar 08, 2006 31.29 31.47 31.08 31.35 285,400 -0.05(-0.16%)
Mar 07, 2006 31.50 31.68 31.29 31.40 624,100 -0.23(-0.73%)
Mar 06, 2006 31.89 32.00 31.45 31.63 392,500 +0.69(+2.23%)
Mar 03, 2006 30.30 31.25 30.15 30.94 395,900 +0.19(+0.62%)
Mar 02, 2006 30.71 30.93 30.54 30.75 315,300 -0.10(-0.32%)
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.