Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.81 35.97 35.47 35.68 1,037,900 -0.01(-0.03%)
Jun 29, 2006 35.21 35.74 34.98 35.69 1,186,000 +0.61(+1.74%)
Jun 28, 2006 35.05 35.37 34.92 35.08 1,195,800 +0.18(+0.52%)
Jun 27, 2006 35.05 35.24 34.83 34.90 1,123,200 -0.29(-0.82%)
Jun 26, 2006 34.83 35.27 34.82 35.19 1,032,600 +0.37(+1.06%)
Jun 23, 2006 34.88 34.89 34.38 34.82 1,920,600 -0.24(-0.68%)
Jun 22, 2006 34.97 35.08 34.80 35.06 1,163,000 -0.06(-0.17%)
Jun 21, 2006 34.94 35.33 34.88 35.12 1,147,200 +0.12(+0.34%)
Jun 20, 2006 34.94 35.22 34.77 35.00 1,147,300 +0.06(+0.17%)
Jun 19, 2006 35.33 35.41 34.84 34.94 1,178,200 -0.23(-0.65%)
Jun 16, 2006 35.47 35.59 35.12 35.17 1,339,400 -0.33(-0.93%)
Jun 15, 2006 34.83 35.56 34.56 35.50 1,861,200 +0.71(+2.04%)
Jun 14, 2006 35.32 35.40 34.24 34.79 2,382,400 -0.58(-1.64%)
Jun 13, 2006 35.90 36.20 35.31 35.37 2,037,000 -0.65(-1.80%)
Jun 12, 2006 36.36 36.43 35.97 36.02 975,600 -0.21(-0.58%)
Jun 09, 2006 36.28 36.52 36.07 36.23 1,062,500 -0.05(-0.14%)
Jun 08, 2006 36.04 36.38 35.59 36.28 1,685,500 +0.16(+0.44%)
Jun 07, 2006 36.06 36.45 35.86 36.12 1,205,800 +0.18(+0.50%)
Jun 06, 2006 36.07 36.13 35.53 35.94 1,371,600 +0.07(+0.20%)
Jun 05, 2006 36.49 36.55 35.85 35.87 893,900 -0.71(-1.94%)
Jun 02, 2006 36.40 36.74 36.29 36.58 1,592,600 +0.25(+0.69%)
Jun 01, 2006 35.87 36.39 35.73 36.33 1,164,100 +0.61(+1.71%)
May 31, 2006 35.71 35.85 35.26 35.72 1,327,900 +0.21(+0.59%)
May 30, 2006 35.96 35.96 35.49 35.51 1,016,800 -0.44(-1.22%)
May 26, 2006 36.03 36.06 35.74 35.95 682,900 +0.07(+0.20%)
May 25, 2006 35.79 35.97 35.65 35.88 1,397,100 -0.13(-0.36%)
May 24, 2006 35.40 36.10 35.20 36.01 2,134,700 +0.51(+1.44%)
May 23, 2006 35.74 35.95 35.49 35.50 1,709,800 -0.21(-0.59%)
May 22, 2006 35.86 35.99 35.37 35.71 2,269,900 -0.18(-0.50%)
May 19, 2006 35.82 36.02 35.51 35.89 1,809,300 +0.45(+1.27%)
May 18, 2006 36.03 36.13 35.25 35.44 1,787,000 -0.51(-1.42%)
May 17, 2006 36.49 36.59 35.80 35.95 2,294,400 -0.74(-2.02%)
May 16, 2006 36.81 36.96 36.60 36.69 1,224,400 -0.21(-0.57%)
May 15, 2006 36.30 36.95 36.30 36.90 1,387,800 +0.35(+0.96%)
May 12, 2006 37.07 37.08 36.48 36.55 1,832,600 -0.46(-1.24%)
May 11, 2006 37.35 37.46 36.80 37.01 1,638,700 -0.50(-1.33%)
May 10, 2006 37.17 37.53 37.17 37.51 1,618,200 +0.13(+0.35%)
May 09, 2006 37.33 37.59 37.29 37.38 1,401,900 -0.05(-0.13%)
May 08, 2006 37.30 37.62 37.30 37.43 1,324,700 +0.10(+0.27%)
May 05, 2006 37.23 37.39 37.14 37.33 1,529,200 +0.24(+0.65%)
May 04, 2006 37.20 37.30 37.06 37.09 1,178,700 -0.01(-0.03%)
May 03, 2006 37.00 37.11 36.61 37.10 2,250,300 +0.06(+0.16%)
May 02, 2006 37.23 37.42 36.82 37.04 2,022,400 -0.19(-0.51%)
May 01, 2006 38.00 38.10 37.08 37.23 2,349,500 -0.99(-2.59%)
Apr 28, 2006 37.34 38.31 37.18 38.22 3,355,600 +0.89(+2.38%)
Apr 27, 2006 36.40 37.51 36.08 37.33 2,738,900 +0.85(+2.33%)
Apr 26, 2006 36.56 36.74 36.43 36.48 1,416,000 +0.05(+0.14%)
Apr 25, 2006 36.69 36.69 36.09 36.43 1,771,300 +0.15(+0.41%)
Apr 24, 2006 36.40 36.42 36.07 36.28 1,429,000 -0.11(-0.30%)
Apr 21, 2006 36.50 36.64 36.25 36.39 1,610,300 +0.06(+0.17%)
Apr 20, 2006 36.07 36.61 36.07 36.33 1,883,900 +0.13(+0.36%)
Apr 19, 2006 36.65 36.77 36.06 36.20 3,010,600 -1.03(-2.77%)
Apr 18, 2006 36.75 37.30 36.13 37.23 3,462,200 +0.37(+1.00%)
Apr 17, 2006 37.03 37.25 36.72 36.86 1,403,300 -0.08(-0.22%)
Apr 13, 2006 36.92 37.05 36.64 36.94 878,600 +0.02(+0.05%)
Apr 12, 2006 36.80 37.10 36.65 36.92 1,024,900 +0.09(+0.24%)
Apr 11, 2006 37.16 37.29 36.77 36.83 1,214,000 -0.17(-0.46%)
Apr 10, 2006 36.93 37.19 36.66 37.00 1,472,100 +0.15(+0.41%)
Apr 07, 2006 37.12 37.41 36.69 36.85 937,700 -0.21(-0.57%)
Apr 06, 2006 37.23 37.35 36.72 37.06 1,772,500 -0.16(-0.43%)
Apr 05, 2006 37.64 37.85 37.06 37.22 1,488,600 -0.52(-1.38%)
Apr 04, 2006 37.02 37.83 36.93 37.74 1,741,000 +0.74(+2.00%)
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.