Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.60 40.12 39.30 40.12 8,200 +0.42(+1.06%)
May 30, 2006 39.04 39.87 39.04 39.70 16,000 +0.76(+1.95%)
May 26, 2006 38.49 39.15 38.24 38.94 6,400 +0.51(+1.33%)
May 25, 2006 38.45 38.51 38.15 38.43 13,400 -0.12(-0.31%)
May 24, 2006 38.70 38.97 38.30 38.55 12,800 -0.29(-0.75%)
May 23, 2006 39.27 39.76 38.77 38.84 13,400 -0.55(-1.40%)
May 22, 2006 38.99 39.50 38.84 39.39 4,200 +0.20(+0.51%)
May 19, 2006 39.76 39.76 38.90 39.19 8,200 -0.58(-1.46%)
May 18, 2006 39.57 40.05 39.57 39.77 2,700 +0.10(+0.25%)
May 17, 2006 39.00 39.75 38.99 39.67 5,300 +0.53(+1.35%)
May 16, 2006 39.24 39.50 39.14 39.14 5,000 +0.00(+0.00%)
May 15, 2006 39.25 39.41 39.00 39.14 25,400 -0.76(-1.90%)
May 12, 2006 40.47 40.55 39.56 39.90 13,800 -0.47(-1.16%)
May 11, 2006 40.80 41.05 40.37 40.37 3,800 -0.43(-1.05%)
May 10, 2006 40.72 40.92 40.60 40.80 20,800 -0.12(-0.29%)
May 09, 2006 41.10 41.34 40.92 40.92 12,500 -0.28(-0.68%)
May 08, 2006 41.50 41.50 40.20 41.20 19,900 -0.30(-0.72%)
May 05, 2006 40.90 41.60 40.80 41.50 4,100 +0.38(+0.92%)
May 04, 2006 40.60 41.12 40.59 41.12 15,000 +0.45(+1.11%)
May 03, 2006 40.96 40.96 40.40 40.67 6,300 -0.73(-1.76%)
May 02, 2006 41.38 41.50 41.35 41.40 12,200 +0.14(+0.34%)
May 01, 2006 41.18 41.50 41.18 41.26 5,700 -0.02(-0.05%)
Apr 28, 2006 41.25 41.35 41.11 41.28 6,000 -0.22(-0.53%)
Apr 27, 2006 41.60 41.60 41.38 41.50 12,300 +0.15(+0.36%)
Apr 26, 2006 41.00 41.44 41.00 41.35 6,500 +0.11(+0.27%)
Apr 25, 2006 41.33 41.40 40.95 41.24 11,900 -0.34(-0.82%)
Apr 24, 2006 41.40 42.00 41.22 41.58 19,300 +0.08(+0.19%)
Apr 21, 2006 41.44 41.80 41.44 41.50 7,400 +0.36(+0.88%)
Apr 20, 2006 41.01 41.35 41.00 41.14 5,500 -0.35(-0.84%)
Apr 19, 2006 41.00 41.49 40.90 41.49 2,800 +0.79(+1.94%)
Apr 18, 2006 40.65 40.95 40.28 40.70 3,000 +0.33(+0.82%)
Apr 17, 2006 40.31 40.75 40.02 40.37 59,500 -0.04(-0.10%)
Apr 13, 2006 40.25 40.48 40.19 40.41 10,300 +0.16(+0.40%)
Apr 12, 2006 40.00 40.48 40.00 40.25 4,800 +0.16(+0.40%)
Apr 11, 2006 40.20 40.30 39.65 40.09 10,700 -0.21(-0.52%)
Apr 10, 2006 40.05 40.30 39.85 40.30 8,500 +0.25(+0.62%)
Apr 07, 2006 40.27 40.27 39.75 40.05 3,900 -0.25(-0.62%)
Apr 06, 2006 40.25 40.35 39.85 40.30 9,200 -0.05(-0.12%)
Apr 05, 2006 41.25 41.50 40.25 40.35 16,200 -1.15(-2.77%)
Apr 04, 2006 41.65 41.65 41.10 41.50 12,600 -0.11(-0.26%)
Apr 03, 2006 42.58 42.58 41.25 41.61 17,500 -1.09(-2.55%)
Mar 31, 2006 41.50 42.70 41.30 42.70 17,200 +1.10(+2.64%)
Mar 30, 2006 40.70 41.60 40.70 41.60 11,800 +0.80(+1.96%)
Mar 29, 2006 40.10 40.80 39.79 40.80 7,100 +0.60(+1.49%)
Mar 28, 2006 40.20 40.20 39.85 40.20 5,300 -0.10(-0.25%)
Mar 27, 2006 39.25 40.30 39.00 40.30 21,400 +1.05(+2.68%)
Mar 24, 2006 39.10 39.35 39.00 39.25 3,300 +0.00(+0.00%)
Mar 23, 2006 38.55 39.45 38.55 39.25 25,400 +0.55(+1.42%)
Mar 22, 2006 38.31 38.70 38.00 38.70 13,700 +0.39(+1.02%)
Mar 21, 2006 38.50 38.60 37.83 38.31 23,000 -0.25(-0.65%)
Mar 20, 2006 38.80 38.90 38.46 38.56 13,800 -0.39(-1.00%)
Mar 17, 2006 39.80 40.00 38.85 38.95 12,900 -0.95(-2.38%)
Mar 16, 2006 40.00 40.00 39.90 39.90 13,900 +0.05(+0.13%)
Mar 15, 2006 39.85 40.18 39.65 39.85 6,300 -0.05(-0.13%)
Mar 14, 2006 40.00 40.20 39.90 39.90 12,100 -0.21(-0.52%)
Mar 13, 2006 39.95 40.25 39.65 40.11 10,800 -0.01(-0.02%)
Mar 10, 2006 39.90 40.25 39.30 40.12 15,600 +0.12(+0.30%)
Mar 09, 2006 39.30 40.00 39.30 40.00 11,500 +0.70(+1.78%)
Mar 08, 2006 39.65 39.65 39.30 39.30 6,900 -0.35(-0.88%)
Mar 07, 2006 39.50 39.80 39.50 39.65 7,700 +0.29(+0.74%)
Mar 06, 2006 39.80 39.80 39.26 39.36 6,600 -0.40(-1.01%)
Mar 03, 2006 39.75 39.76 39.50 39.76 2,100 -0.14(-0.35%)
Mar 02, 2006 39.80 40.00 39.80 39.90 10,300 -0.05(-0.13%)
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.