Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 37.63 38.48 37.60 38.29 585,500 +0.64(+1.70%)
May 30, 2006 37.89 38.00 37.34 37.65 787,900 -0.24(-0.63%)
May 26, 2006 37.10 37.95 37.10 37.89 374,500 +1.04(+2.82%)
May 25, 2006 36.50 37.12 36.32 36.85 369,500 +0.63(+1.74%)
May 24, 2006 36.50 36.87 35.25 36.22 482,800 -0.23(-0.63%)
May 23, 2006 36.57 37.45 36.43 36.45 419,600 +0.28(+0.77%)
May 22, 2006 36.80 36.93 35.51 36.17 662,000 +0.28(+0.78%)
May 19, 2006 35.40 36.20 35.07 35.89 492,500 +0.39(+1.10%)
May 18, 2006 35.86 36.50 35.40 35.50 467,900 -0.37(-1.03%)
May 17, 2006 36.68 36.75 35.59 35.87 477,500 -1.06(-2.87%)
May 16, 2006 36.82 37.25 36.10 36.93 337,200 +0.12(+0.33%)
May 15, 2006 37.09 37.33 36.16 36.81 448,600 -0.68(-1.81%)
May 12, 2006 37.77 37.78 37.25 37.49 434,700 -0.43(-1.13%)
May 11, 2006 37.98 38.45 37.80 37.92 412,600 -0.06(-0.16%)
May 10, 2006 38.50 38.55 37.90 37.98 354,800 -0.36(-0.94%)
May 09, 2006 37.25 38.67 37.20 38.34 740,000 +1.41(+3.82%)
May 08, 2006 37.00 37.25 36.91 36.93 619,100 -0.18(-0.49%)
May 05, 2006 37.11 37.25 36.88 37.11 579,200 +0.00(+0.00%)
May 04, 2006 37.57 38.00 36.97 37.11 443,900 -0.26(-0.70%)
May 03, 2006 37.23 37.73 37.03 37.37 510,600 +0.34(+0.92%)
May 02, 2006 38.20 38.65 36.00 37.03 1,712,900 -2.92(-7.31%)
May 01, 2006 41.49 41.49 39.27 39.95 907,300 -0.50(-1.24%)
Apr 28, 2006 39.97 40.57 39.53 40.45 400,300 +0.35(+0.87%)
Apr 27, 2006 41.21 41.24 39.93 40.10 403,000 -1.31(-3.16%)
Apr 26, 2006 41.60 41.90 41.31 41.41 398,900 +0.28(+0.68%)
Apr 25, 2006 40.62 41.14 40.44 41.13 317,200 +0.53(+1.31%)
Apr 24, 2006 41.03 41.06 39.97 40.60 299,000 -0.48(-1.17%)
Apr 21, 2006 40.73 41.31 40.73 41.08 236,100 +0.38(+0.93%)
Apr 20, 2006 41.00 41.51 40.50 40.70 276,500 -0.30(-0.73%)
Apr 19, 2006 40.95 41.05 40.56 41.00 281,500 +0.40(+0.99%)
Apr 18, 2006 39.70 40.67 39.50 40.60 285,800 +1.00(+2.53%)
Apr 17, 2006 39.42 39.87 39.30 39.60 223,500 +0.18(+0.46%)
Apr 13, 2006 39.06 39.58 39.05 39.42 209,400 +0.36(+0.92%)
Apr 12, 2006 38.76 40.22 38.76 39.06 320,400 +0.30(+0.77%)
Apr 11, 2006 38.82 38.87 38.37 38.76 400,900 -0.06(-0.15%)
Apr 10, 2006 39.10 39.16 38.57 38.82 290,400 -0.18(-0.46%)
Apr 07, 2006 39.65 40.20 38.84 39.00 275,900 -0.50(-1.27%)
Apr 06, 2006 39.67 39.72 39.00 39.50 308,500 -0.40(-1.00%)
Apr 05, 2006 39.77 40.38 39.25 39.90 511,200 +0.13(+0.33%)
Apr 04, 2006 39.35 39.95 39.17 39.77 351,500 +0.27(+0.68%)
Apr 03, 2006 39.13 39.83 38.89 39.50 580,000 +0.41(+1.05%)
Mar 31, 2006 39.10 39.29 38.69 39.09 409,700 +0.09(+0.23%)
Mar 30, 2006 39.00 39.29 38.51 39.00 536,500 -0.17(-0.43%)
Mar 29, 2006 38.90 39.40 38.76 39.17 305,400 +0.29(+0.75%)
Mar 28, 2006 38.90 39.13 38.60 38.88 494,100 -0.02(-0.05%)
Mar 27, 2006 39.44 39.44 38.82 38.90 395,700 -0.68(-1.72%)
Mar 24, 2006 38.84 39.99 38.84 39.58 608,000 +0.86(+2.22%)
Mar 23, 2006 38.43 38.88 38.30 38.72 329,000 +0.24(+0.62%)
Mar 22, 2006 38.06 38.70 37.86 38.48 508,400 +0.44(+1.16%)
Mar 21, 2006 38.17 38.50 37.79 38.04 574,700 -0.23(-0.60%)
Mar 20, 2006 39.39 39.50 38.17 38.27 492,300 -0.97(-2.47%)
Mar 17, 2006 39.15 39.53 39.14 39.24 296,600 +0.14(+0.36%)
Mar 16, 2006 39.62 39.82 39.02 39.10 378,400 -0.27(-0.69%)
Mar 15, 2006 38.85 39.67 38.85 39.37 549,500 +0.72(+1.86%)
Mar 14, 2006 37.85 38.73 37.80 38.65 303,200 +0.77(+2.03%)
Mar 13, 2006 37.33 38.00 37.30 37.88 369,100 +0.48(+1.28%)
Mar 10, 2006 36.85 37.61 36.70 37.40 389,800 +0.60(+1.63%)
Mar 09, 2006 37.35 37.40 36.77 36.80 351,100 -0.35(-0.94%)
Mar 08, 2006 37.41 37.43 36.73 37.15 355,600 -0.26(-0.70%)
Mar 07, 2006 37.42 37.74 37.33 37.41 390,700 +0.02(+0.05%)
Mar 06, 2006 37.51 37.91 37.25 37.39 369,900 -0.02(-0.05%)
Mar 03, 2006 37.04 37.66 37.04 37.41 679,600 +0.27(+0.73%)
Mar 02, 2006 37.20 37.39 36.87 37.14 379,400 -0.09(-0.24%)
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.