Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.79 36.87 36.40 36.55 319,600 -0.13(-0.35%)
Jun 29, 2006 35.88 36.70 35.85 36.68 590,200 +0.71(+1.97%)
Jun 28, 2006 36.80 36.80 35.50 35.97 809,800 -0.59(-1.61%)
Jun 27, 2006 37.70 37.73 36.26 36.56 770,000 -1.20(-3.18%)
Jun 26, 2006 37.65 37.85 37.50 37.76 462,400 +0.35(+0.94%)
Jun 23, 2006 37.35 37.74 37.03 37.41 266,800 +0.05(+0.13%)
Jun 22, 2006 37.50 37.60 37.20 37.36 446,400 +0.13(+0.35%)
Jun 21, 2006 36.40 37.60 36.40 37.23 346,200 +0.82(+2.25%)
Jun 20, 2006 36.44 36.61 36.01 36.41 427,800 -0.09(-0.25%)
Jun 19, 2006 37.02 37.02 35.86 36.50 495,300 -0.52(-1.40%)
Jun 16, 2006 37.08 37.19 36.31 37.02 792,600 -0.06(-0.16%)
Jun 15, 2006 36.30 37.29 36.29 37.08 527,900 +0.79(+2.18%)
Jun 14, 2006 36.30 36.66 35.90 36.29 395,400 -0.02(-0.06%)
Jun 13, 2006 35.60 37.03 35.59 36.31 1,059,700 +0.50(+1.40%)
Jun 12, 2006 35.90 36.28 35.36 35.81 719,300 +0.11(+0.31%)
Jun 09, 2006 34.88 36.06 34.60 35.70 730,800 +0.92(+2.65%)
Jun 08, 2006 35.02 35.14 33.35 34.78 1,317,900 -0.24(-0.69%)
Jun 07, 2006 35.11 36.32 34.31 35.02 1,559,800 -1.66(-4.53%)
Jun 06, 2006 37.10 37.25 36.14 36.68 604,600 -0.42(-1.13%)
Jun 05, 2006 38.00 38.22 37.01 37.10 372,900 -1.03(-2.70%)
Jun 02, 2006 38.02 38.40 37.64 38.13 374,400 +0.36(+0.95%)
Jun 01, 2006 38.11 38.51 37.10 37.77 722,100 -0.29(-0.76%)
May 31, 2006 38.06 38.40 37.72 38.06 284,200 +0.14(+0.37%)
May 30, 2006 39.24 39.24 37.91 37.92 316,900 -1.32(-3.36%)
May 26, 2006 39.33 39.48 39.13 39.24 165,400 -0.08(-0.20%)
May 25, 2006 38.75 39.40 38.11 39.32 374,400 +0.83(+2.16%)
May 24, 2006 39.45 39.46 37.95 38.49 713,000 -0.96(-2.43%)
May 23, 2006 39.90 40.60 39.33 39.45 346,900 -0.20(-0.50%)
May 22, 2006 39.97 40.17 39.39 39.65 410,600 -0.30(-0.75%)
May 19, 2006 39.43 40.05 39.25 39.95 427,500 +0.52(+1.32%)
May 18, 2006 39.80 40.08 39.40 39.43 413,200 -0.27(-0.68%)
May 17, 2006 40.59 40.70 39.67 39.70 540,500 -0.99(-2.43%)
May 16, 2006 41.46 41.64 40.68 40.69 249,700 -0.80(-1.93%)
May 15, 2006 41.35 42.00 40.77 41.49 295,500 -0.04(-0.10%)
May 12, 2006 42.05 42.05 41.31 41.53 454,900 -0.77(-1.82%)
May 11, 2006 43.62 43.63 42.30 42.30 407,600 -1.42(-3.25%)
May 10, 2006 44.12 44.12 43.55 43.72 270,900 -0.58(-1.31%)
May 09, 2006 44.35 44.80 44.24 44.30 210,100 -0.06(-0.14%)
May 08, 2006 44.63 44.66 44.33 44.36 136,000 -0.43(-0.96%)
May 05, 2006 44.90 45.20 44.45 44.79 268,700 +0.05(+0.11%)
May 04, 2006 44.60 44.80 44.25 44.74 203,700 +0.32(+0.72%)
May 03, 2006 44.95 45.25 44.30 44.42 269,100 -0.48(-1.07%)
May 02, 2006 44.98 45.13 44.46 44.90 262,900 -0.08(-0.18%)
May 01, 2006 44.75 45.05 44.43 44.98 436,400 +0.09(+0.20%)
Apr 28, 2006 44.45 44.89 44.03 44.89 368,700 +0.24(+0.54%)
Apr 27, 2006 45.00 45.32 44.32 44.65 630,400 -0.44(-0.98%)
Apr 26, 2006 43.75 45.43 43.53 45.09 754,300 +1.34(+3.06%)
Apr 25, 2006 43.40 43.92 43.34 43.75 627,000 +0.45(+1.04%)
Apr 24, 2006 42.55 44.45 42.55 43.30 1,745,900 +2.23(+5.43%)
Apr 21, 2006 40.00 41.74 39.90 41.07 453,400 +1.08(+2.70%)
Apr 20, 2006 40.10 40.18 39.69 39.99 440,800 +0.00(+0.00%)
Apr 19, 2006 40.45 40.75 39.96 39.99 373,700 -0.46(-1.14%)
Apr 18, 2006 40.31 40.69 40.21 40.45 200,300 +0.15(+0.37%)
Apr 17, 2006 40.30 40.35 39.81 40.30 290,000 -0.16(-0.40%)
Apr 13, 2006 40.25 40.95 40.20 40.46 168,800 +0.21(+0.52%)
Apr 12, 2006 40.24 40.25 39.88 40.25 129,700 +0.01(+0.02%)
Apr 11, 2006 40.95 41.41 39.99 40.24 264,000 -0.64(-1.57%)
Apr 10, 2006 41.20 41.63 40.56 40.88 269,200 -0.42(-1.02%)
Apr 07, 2006 41.73 42.02 41.05 41.30 259,800 -0.42(-1.01%)
Apr 06, 2006 41.66 42.26 41.49 41.72 156,000 -0.12(-0.29%)
Apr 05, 2006 42.20 42.20 41.17 41.84 410,500 -0.36(-0.85%)
Apr 04, 2006 41.74 42.40 41.54 42.20 302,200 +0.53(+1.27%)
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.