Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.42 36.72 36.28 36.61 1,870,119 +0.21(+0.58%)
May 30, 2006 36.95 37.06 36.32 36.40 1,624,493 -0.85(-2.28%)
May 26, 2006 37.49 37.54 37.15 37.25 1,320,042 -0.11(-0.28%)
May 25, 2006 37.71 37.81 37.03 37.35 2,319,796 -0.19(-0.51%)
May 24, 2006 37.13 37.67 36.79 37.54 2,670,911 +0.41(+1.10%)
May 23, 2006 36.94 37.42 36.82 37.13 1,724,044 +0.23(+0.61%)
May 22, 2006 36.88 37.22 36.71 36.91 2,852,338 -0.23(-0.61%)
May 19, 2006 37.17 37.37 36.99 37.13 1,879,452 +0.08(+0.21%)
May 18, 2006 36.66 37.41 36.66 37.06 1,405,028 -0.16(-0.44%)
May 17, 2006 37.68 37.96 37.11 37.22 1,896,845 -0.93(-2.43%)
May 16, 2006 37.95 38.27 37.82 38.15 1,296,851 +0.13(+0.35%)
May 15, 2006 37.48 38.01 37.30 38.01 1,491,570 +0.53(+1.42%)
May 12, 2006 37.90 38.11 37.46 37.48 1,242,409 -0.45(-1.19%)
May 11, 2006 38.17 38.19 37.76 37.93 2,212,891 -0.24(-0.63%)
May 10, 2006 38.19 38.32 38.06 38.17 1,394,564 -0.08(-0.22%)
May 09, 2006 38.65 38.65 38.04 38.26 1,167,604 -0.62(-1.58%)
May 08, 2006 38.59 39.00 38.58 38.87 1,392,584 +0.45(+1.16%)
May 05, 2006 38.33 38.62 38.29 38.43 2,546,331 -0.42(-1.07%)
May 04, 2006 38.89 39.33 38.77 38.85 1,398,665 -0.08(-0.20%)
May 03, 2006 39.07 39.46 38.60 38.92 1,697,742 -0.01(-0.04%)
May 02, 2006 38.44 38.95 38.07 38.94 2,033,586 +0.69(+1.81%)
May 01, 2006 39.13 39.19 37.94 38.24 2,016,334 -1.03(-2.63%)
Apr 28, 2006 38.89 39.50 38.82 39.28 2,832,399 +0.59(+1.52%)
Apr 27, 2006 38.61 38.80 37.86 38.69 2,813,733 +0.18(+0.48%)
Apr 26, 2006 37.48 38.54 37.47 38.51 2,381,025 +1.03(+2.74%)
Apr 25, 2006 37.87 38.17 37.18 37.48 2,358,117 -0.37(-0.97%)
Apr 24, 2006 38.17 38.17 37.49 37.85 1,397,675 -0.32(-0.83%)
Apr 21, 2006 38.83 38.83 37.92 38.17 1,712,025 -0.38(-0.99%)
Apr 20, 2006 38.17 38.85 37.76 38.55 2,360,663 +0.45(+1.19%)
Apr 19, 2006 36.77 38.46 36.77 38.10 4,133,069 +1.07(+2.88%)
Apr 18, 2006 35.92 37.03 35.84 37.03 2,962,353 +1.12(+3.11%)
Apr 17, 2006 35.51 35.99 35.51 35.91 1,590,555 +0.40(+1.12%)
Apr 13, 2006 35.92 35.97 35.39 35.51 1,880,159 -0.40(-1.12%)
Apr 12, 2006 36.07 36.19 35.71 35.92 1,353,556 -0.23(-0.65%)
Apr 11, 2006 36.84 36.84 35.85 36.15 1,708,348 -0.48(-1.31%)
Apr 10, 2006 36.33 36.79 36.07 36.63 1,855,978 +0.43(+1.19%)
Apr 07, 2006 37.18 37.24 36.04 36.20 1,464,985 -0.80(-2.16%)
Apr 06, 2006 36.92 37.18 36.86 37.00 774,915 -0.16(-0.42%)
Apr 05, 2006 36.83 37.41 36.82 37.15 1,624,635 +0.20(+0.54%)
Apr 04, 2006 36.90 37.12 36.60 36.96 1,935,873 +0.10(+0.27%)
Apr 03, 2006 37.14 37.39 36.74 36.86 1,946,903 +0.08(+0.21%)
Mar 31, 2006 36.81 37.06 36.47 36.78 2,382,581 -0.13(-0.36%)
Mar 30, 2006 37.18 37.18 36.83 36.91 1,597,908 -0.28(-0.76%)
Mar 29, 2006 37.28 37.45 37.13 37.20 1,857,250 -0.17(-0.45%)
Mar 28, 2006 38.53 38.53 37.36 37.37 1,446,461 -0.54(-1.42%)
Mar 27, 2006 38.75 38.75 37.72 37.90 1,750,912 -0.22(-0.58%)
Mar 24, 2006 39.08 39.08 37.93 38.12 2,526,817 -0.41(-1.06%)
Mar 23, 2006 39.07 39.07 38.50 38.53 1,401,776 -0.61(-1.55%)
Mar 22, 2006 39.00 39.19 38.92 39.14 802,913 -0.05(-0.13%)
Mar 21, 2006 40.04 40.17 39.13 39.19 1,427,088 -0.84(-2.10%)
Mar 20, 2006 39.75 40.41 39.71 40.03 1,500,196 +0.13(+0.32%)
Mar 17, 2006 39.96 39.98 39.63 39.91 1,671,441 -0.16(-0.39%)
Mar 16, 2006 39.96 40.22 39.80 40.06 1,607,948 +0.29(+0.73%)
Mar 15, 2006 39.74 39.96 39.33 39.77 1,373,777 +0.01(+0.02%)
Mar 14, 2006 39.41 40.10 39.29 39.76 1,941,388 +0.23(+0.57%)
Mar 13, 2006 38.77 39.56 38.75 39.54 1,384,524 +0.69(+1.78%)
Mar 10, 2006 38.25 38.94 38.02 38.85 1,201,825 +0.59(+1.55%)
Mar 09, 2006 38.89 38.94 38.19 38.25 1,468,379 -0.59(-1.51%)
Mar 08, 2006 39.09 39.17 38.82 38.84 1,190,654 -0.19(-0.49%)
Mar 07, 2006 39.17 39.17 38.64 39.03 1,077,810 +0.47(+1.23%)
Mar 06, 2006 39.11 39.25 38.46 38.56 1,179,624 -0.21(-0.55%)
Mar 03, 2006 39.45 39.49 38.61 38.77 2,099,765 -0.68(-1.72%)
Mar 02, 2006 39.26 39.47 38.82 39.45 1,624,069 -0.08(-0.21%)
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.