Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 37.21 37.74 36.78 37.58 3,930,700 +0.21(+0.56%)
May 30, 2006 38.06 38.28 37.33 37.37 3,004,469 -1.22(-3.16%)
May 26, 2006 39.37 39.37 38.24 38.59 2,258,944 -0.71(-1.81%)
May 25, 2006 39.58 39.75 38.56 39.30 1,814,356 +0.25(+0.64%)
May 24, 2006 38.86 40.00 37.92 39.05 3,086,477 +0.05(+0.13%)
May 23, 2006 39.03 39.67 38.80 39.00 2,350,797 +0.14(+0.36%)
May 22, 2006 39.46 40.03 38.27 38.86 2,495,283 -1.09(-2.73%)
May 19, 2006 38.93 40.10 38.22 39.95 4,475,681 +0.73(+1.86%)
May 18, 2006 40.43 40.59 39.09 39.22 3,541,864 -1.05(-2.61%)
May 17, 2006 40.29 40.75 39.62 40.27 3,814,412 +0.04(+0.10%)
May 16, 2006 40.88 40.93 39.56 40.23 3,269,454 -0.55(-1.35%)
May 15, 2006 41.01 41.32 40.47 40.78 2,513,330 -0.22(-0.54%)
May 12, 2006 40.92 41.42 40.17 41.00 2,421,525 -0.16(-0.39%)
May 11, 2006 43.41 43.58 40.95 41.16 4,403,284 -2.34(-5.38%)
May 10, 2006 44.42 44.50 43.19 43.50 2,491,960 -0.91(-2.05%)
May 09, 2006 45.16 45.33 44.35 44.41 3,477,063 -0.75(-1.66%)
May 08, 2006 43.71 45.50 43.59 45.16 4,321,579 +1.55(+3.55%)
May 05, 2006 42.97 43.70 42.69 43.61 3,274,348 +0.91(+2.13%)
May 04, 2006 41.74 42.90 41.56 42.70 3,269,945 +1.01(+2.42%)
May 03, 2006 40.74 41.75 40.60 41.69 2,694,134 +1.02(+2.51%)
May 02, 2006 40.33 40.99 40.33 40.67 2,034,032 +0.32(+0.79%)
May 01, 2006 39.84 40.78 39.83 40.35 2,279,109 +0.43(+1.08%)
Apr 28, 2006 39.92 40.07 39.57 39.92 2,020,300 +0.02(+0.05%)
Apr 27, 2006 39.94 40.75 39.51 39.90 2,296,003 -0.50(-1.24%)
Apr 26, 2006 40.01 40.75 39.97 40.40 1,992,489 +0.20(+0.50%)
Apr 25, 2006 40.25 40.99 39.93 40.20 2,113,136 -0.23(-0.57%)
Apr 24, 2006 40.12 40.59 39.98 40.43 3,044,526 -0.16(-0.39%)
Apr 21, 2006 40.95 42.16 38.00 40.59 5,132,981 -1.36(-3.24%)
Apr 20, 2006 42.05 43.20 40.90 41.95 8,852,030 +3.07(+7.90%)
Apr 19, 2006 38.58 39.00 38.04 38.88 2,551,470 +0.51(+1.33%)
Apr 18, 2006 37.95 38.50 37.40 38.37 1,944,550 +0.48(+1.27%)
Apr 17, 2006 38.17 38.24 37.33 37.89 1,427,659 -0.02(-0.05%)
Apr 13, 2006 37.91 38.25 37.50 37.91 1,329,533 +0.02(+0.05%)
Apr 12, 2006 37.54 38.08 37.43 37.89 1,025,763 +0.35(+0.93%)
Apr 11, 2006 38.50 38.65 37.26 37.54 2,262,154 -0.80(-2.09%)
Apr 10, 2006 37.71 38.55 37.66 38.34 2,514,395 +0.75(+2.00%)
Apr 07, 2006 37.81 38.17 37.52 37.59 2,448,381 -0.01(-0.03%)
Apr 06, 2006 37.59 37.86 37.19 37.60 1,970,687 -0.17(-0.45%)
Apr 05, 2006 37.50 37.97 37.40 37.77 1,958,394 +0.17(+0.45%)
Apr 04, 2006 37.53 38.17 37.17 37.60 2,688,316 -0.57(-1.49%)
Apr 03, 2006 38.40 38.40 37.79 38.17 3,351,275 +0.27(+0.71%)
Mar 31, 2006 37.06 38.18 36.96 37.90 4,721,131 +1.25(+3.41%)
Mar 30, 2006 35.64 36.75 35.56 36.65 3,109,541 +0.95(+2.66%)
Mar 29, 2006 34.91 35.98 34.77 35.70 2,121,067 +0.79(+2.26%)
Mar 28, 2006 35.25 35.30 34.71 34.91 1,729,900 -0.54(-1.52%)
Mar 27, 2006 35.60 35.62 35.28 35.45 2,184,460 -0.18(-0.51%)
Mar 24, 2006 35.66 36.00 35.32 35.63 1,874,202 -0.25(-0.70%)
Mar 23, 2006 35.25 36.00 34.82 35.88 3,112,600 +0.57(+1.61%)
Mar 22, 2006 34.72 35.38 34.39 35.31 2,010,100 +0.33(+0.94%)
Mar 21, 2006 35.61 35.69 34.86 34.98 1,979,694 -0.83(-2.32%)
Mar 20, 2006 35.95 36.10 35.54 35.81 1,698,406 -0.11(-0.31%)
Mar 17, 2006 34.98 36.02 34.98 35.92 3,226,846 +0.66(+1.87%)
Mar 16, 2006 35.28 35.71 35.16 35.26 2,492,970 +0.27(+0.77%)
Mar 15, 2006 34.18 35.10 33.96 34.99 2,976,463 +0.74(+2.16%)
Mar 14, 2006 33.55 34.57 33.49 34.25 3,250,682 +0.38(+1.12%)
Mar 13, 2006 33.40 34.28 33.40 33.87 4,669,981 +1.52(+4.70%)
Mar 10, 2006 32.08 32.50 31.40 32.35 1,313,797 +0.18(+0.56%)
Mar 09, 2006 32.44 32.85 32.07 32.17 942,487 -0.30(-0.92%)
Mar 08, 2006 32.20 32.85 31.95 32.47 2,076,592 +0.12(+0.37%)
Mar 07, 2006 32.01 32.61 31.95 32.35 1,894,595 -0.35(-1.07%)
Mar 06, 2006 32.99 33.46 32.45 32.70 1,981,928 -0.08(-0.24%)
Mar 03, 2006 32.85 33.33 32.30 32.78 2,118,137 -0.06(-0.18%)
Mar 02, 2006 32.81 32.98 32.25 32.84 1,744,548 +0.02(+0.06%)
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.