Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.30 40.15 39.28 39.68 2,781,800 +0.40(+1.02%)
May 30, 2006 40.01 40.01 39.11 39.28 1,823,600 -0.72(-1.80%)
May 26, 2006 39.99 40.05 39.53 40.00 1,552,800 +0.23(+0.58%)
May 25, 2006 39.41 39.78 39.18 39.77 1,528,900 +0.46(+1.17%)
May 24, 2006 38.49 39.37 38.41 39.31 2,263,100 +0.75(+1.95%)
May 23, 2006 39.41 39.47 38.55 38.56 1,933,800 -0.70(-1.78%)
May 22, 2006 38.71 39.58 38.69 39.26 2,098,300 +0.28(+0.72%)
May 19, 2006 39.05 39.24 38.70 38.98 2,189,800 +0.27(+0.70%)
May 18, 2006 38.45 39.01 38.39 38.71 2,346,600 +0.37(+0.97%)
May 17, 2006 38.57 39.11 38.33 38.34 2,781,400 -0.42(-1.08%)
May 16, 2006 39.45 39.45 38.75 38.76 2,923,700 -0.49(-1.25%)
May 15, 2006 39.31 39.50 39.00 39.25 1,849,000 -0.05(-0.13%)
May 12, 2006 39.20 39.55 39.07 39.30 2,138,800 -0.05(-0.13%)
May 11, 2006 39.96 39.99 39.26 39.35 1,837,700 -0.91(-2.26%)
May 10, 2006 39.56 40.28 39.52 40.26 2,417,300 +0.63(+1.59%)
May 09, 2006 39.55 39.95 39.44 39.63 2,401,100 -0.27(-0.68%)
May 08, 2006 39.00 40.41 38.94 39.90 3,647,800 -0.90(-2.21%)
May 05, 2006 40.35 40.90 40.10 40.80 2,557,000 +1.34(+3.40%)
May 04, 2006 39.55 39.76 39.43 39.46 922,500 -0.12(-0.30%)
May 03, 2006 39.47 39.71 39.35 39.58 1,475,400 -0.15(-0.38%)
May 02, 2006 39.38 39.86 39.15 39.73 2,728,100 +0.50(+1.27%)
May 01, 2006 39.90 39.99 39.09 39.23 1,937,300 -0.61(-1.53%)
Apr 28, 2006 39.30 39.93 39.05 39.84 2,220,900 +0.82(+2.10%)
Apr 27, 2006 38.61 39.53 38.55 39.02 3,588,700 +0.17(+0.44%)
Apr 26, 2006 39.03 39.23 38.69 38.85 1,753,000 -0.21(-0.54%)
Apr 25, 2006 39.38 39.42 38.70 39.06 1,578,700 -0.31(-0.79%)
Apr 24, 2006 39.55 39.60 39.24 39.37 1,888,900 -0.16(-0.40%)
Apr 21, 2006 39.55 39.69 39.24 39.53 1,615,800 +0.14(+0.36%)
Apr 20, 2006 39.30 39.82 39.28 39.39 1,944,200 -0.05(-0.13%)
Apr 19, 2006 39.56 39.69 39.24 39.44 1,052,400 -0.05(-0.13%)
Apr 18, 2006 38.81 39.56 38.67 39.49 1,985,100 +0.68(+1.75%)
Apr 17, 2006 38.62 38.92 38.40 38.81 1,531,300 +0.20(+0.52%)
Apr 13, 2006 39.11 39.05 38.51 38.61 1,846,300 -0.50(-1.28%)
Apr 12, 2006 39.20 39.37 38.96 39.11 1,153,500 -0.10(-0.26%)
Apr 11, 2006 39.70 39.74 39.06 39.21 1,128,900 -0.36(-0.91%)
Apr 10, 2006 39.30 39.95 39.26 39.57 1,393,000 +0.37(+0.94%)
Apr 07, 2006 39.48 39.52 38.97 39.20 2,307,200 -0.41(-1.04%)
Apr 06, 2006 40.60 40.65 39.42 39.61 5,677,000 -1.17(-2.87%)
Apr 05, 2006 40.00 40.89 39.99 40.78 2,405,000 +0.66(+1.65%)
Apr 04, 2006 39.61 40.21 39.17 40.12 2,069,000 +0.77(+1.96%)
Apr 03, 2006 39.10 39.46 39.00 39.35 2,621,500 +0.45(+1.16%)
Mar 31, 2006 39.36 39.45 38.82 38.90 2,215,600 -0.49(-1.24%)
Mar 30, 2006 39.60 39.70 39.07 39.39 2,127,100 -0.23(-0.58%)
Mar 29, 2006 39.69 40.05 39.60 39.62 2,369,100 -0.54(-1.34%)
Mar 28, 2006 40.20 40.43 40.04 40.16 2,252,700 -0.18(-0.45%)
Mar 27, 2006 40.34 40.47 40.16 40.34 2,056,400 +0.00(+0.00%)
Mar 24, 2006 40.20 40.54 40.06 40.34 2,406,000 +0.01(+0.02%)
Mar 23, 2006 39.87 40.37 39.74 40.33 3,029,400 +0.37(+0.93%)
Mar 22, 2006 39.60 40.06 39.42 39.96 2,045,600 +0.26(+0.65%)
Mar 21, 2006 39.80 40.04 39.60 39.70 1,665,700 -0.05(-0.13%)
Mar 20, 2006 40.26 40.26 39.59 39.75 2,095,600 -0.51(-1.27%)
Mar 17, 2006 40.55 40.68 40.14 40.26 2,007,700 -0.16(-0.40%)
Mar 16, 2006 40.46 40.64 40.29 40.42 2,206,000 +0.16(+0.40%)
Mar 15, 2006 39.83 40.32 39.66 40.26 2,137,600 +0.27(+0.68%)
Mar 14, 2006 39.48 40.00 39.40 39.99 1,854,200 +0.54(+1.37%)
Mar 13, 2006 39.34 39.49 39.18 39.45 2,376,600 +0.14(+0.36%)
Mar 10, 2006 38.94 39.38 38.90 39.31 1,835,200 +0.30(+0.77%)
Mar 09, 2006 38.65 39.07 38.61 39.01 1,653,000 +0.28(+0.72%)
Mar 08, 2006 38.19 38.88 38.01 38.73 2,636,100 +0.57(+1.49%)
Mar 07, 2006 38.05 38.22 37.76 38.16 2,398,900 -0.09(-0.24%)
Mar 06, 2006 38.85 38.89 38.12 38.25 1,689,600 -0.62(-1.60%)
Mar 03, 2006 38.80 39.20 38.65 38.87 1,972,700 -0.17(-0.44%)
Mar 02, 2006 38.30 39.05 38.14 39.04 2,138,200 +0.58(+1.51%)
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.