Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.00 36.67 36.00 36.57 578,800 +0.62(+1.72%)
May 30, 2006 35.80 36.15 35.80 35.95 321,300 +0.16(+0.45%)
May 26, 2006 35.65 35.80 35.50 35.79 151,500 +0.31(+0.87%)
May 25, 2006 35.10 35.55 35.09 35.48 158,500 +0.48(+1.37%)
May 24, 2006 35.15 35.35 34.76 35.00 771,200 -0.15(-0.43%)
May 23, 2006 34.77 35.43 34.77 35.15 439,500 -0.19(-0.54%)
May 22, 2006 35.01 35.50 34.95 35.34 355,800 +0.22(+0.63%)
May 19, 2006 35.20 35.44 34.80 35.12 334,900 +0.07(+0.20%)
May 18, 2006 34.96 35.20 34.95 35.05 341,700 +0.14(+0.40%)
May 17, 2006 35.05 35.35 34.63 34.91 866,100 -0.44(-1.24%)
May 16, 2006 35.50 35.56 35.11 35.35 391,800 -0.22(-0.62%)
May 15, 2006 34.74 36.16 34.74 35.57 295,300 +0.12(+0.34%)
May 12, 2006 35.65 35.93 35.39 35.45 380,400 -0.35(-0.98%)
May 11, 2006 35.86 35.86 35.54 35.80 267,100 -0.10(-0.28%)
May 10, 2006 35.82 36.04 35.78 35.90 255,000 +0.02(+0.06%)
May 09, 2006 35.99 36.03 35.80 35.88 430,000 -0.12(-0.33%)
May 08, 2006 36.18 36.28 35.94 36.00 440,600 -0.24(-0.66%)
May 05, 2006 36.30 36.42 36.02 36.24 496,600 +0.03(+0.08%)
May 04, 2006 36.09 36.38 36.03 36.21 449,900 +0.25(+0.70%)
May 03, 2006 36.20 36.26 35.65 35.96 748,800 +0.36(+1.01%)
May 02, 2006 35.32 35.74 35.09 35.60 434,200 +0.29(+0.82%)
May 01, 2006 35.33 35.47 35.03 35.31 286,600 -0.07(-0.20%)
Apr 28, 2006 34.43 35.47 34.43 35.38 236,600 +0.21(+0.60%)
Apr 27, 2006 34.70 35.43 34.62 35.17 196,100 +0.42(+1.21%)
Apr 26, 2006 35.19 35.29 34.72 34.75 279,900 -0.32(-0.91%)
Apr 25, 2006 34.54 35.35 34.54 35.07 189,300 -0.17(-0.48%)
Apr 24, 2006 35.17 35.31 34.94 35.24 179,600 -0.07(-0.20%)
Apr 21, 2006 35.46 35.56 35.15 35.31 257,400 -0.07(-0.20%)
Apr 20, 2006 35.50 35.50 34.98 35.38 265,400 +0.23(+0.65%)
Apr 19, 2006 35.04 35.43 35.04 35.15 499,500 +0.20(+0.57%)
Apr 18, 2006 34.95 35.13 34.84 34.95 794,800 -0.05(-0.14%)
Apr 17, 2006 34.86 35.20 34.86 35.00 553,000 +0.08(+0.23%)
Apr 13, 2006 34.98 35.01 34.69 34.92 269,700 -0.06(-0.17%)
Apr 12, 2006 34.92 35.25 34.82 34.98 132,100 +0.05(+0.14%)
Apr 11, 2006 35.15 35.15 34.65 34.93 447,100 -0.22(-0.63%)
Apr 10, 2006 35.25 35.37 34.97 35.15 177,000 -0.13(-0.37%)
Apr 07, 2006 35.83 35.99 35.22 35.28 173,600 -0.55(-1.54%)
Apr 06, 2006 36.05 36.10 35.62 35.83 225,700 -0.28(-0.78%)
Apr 05, 2006 35.83 36.21 35.67 36.11 241,500 +0.16(+0.45%)
Apr 04, 2006 35.96 36.18 35.84 35.95 318,400 -0.10(-0.28%)
Apr 03, 2006 35.92 36.37 35.92 36.05 197,400 +0.00(+0.00%)
Mar 31, 2006 35.78 36.05 35.70 36.05 341,000 +0.32(+0.90%)
Mar 30, 2006 36.02 36.09 35.56 35.73 250,900 -0.40(-1.11%)
Mar 29, 2006 35.85 36.28 35.85 36.13 247,300 +0.38(+1.06%)
Mar 28, 2006 35.59 35.99 35.40 35.75 286,100 +0.14(+0.39%)
Mar 27, 2006 35.62 35.80 35.51 35.61 162,200 +0.02(+0.06%)
Mar 24, 2006 35.38 35.72 35.35 35.59 219,300 +0.14(+0.39%)
Mar 23, 2006 35.25 35.65 35.24 35.45 327,600 +0.13(+0.37%)
Mar 22, 2006 35.26 35.42 35.12 35.32 278,700 +0.07(+0.20%)
Mar 21, 2006 35.36 35.56 35.16 35.25 330,800 -0.27(-0.76%)
Mar 20, 2006 35.83 35.83 35.47 35.52 165,700 -0.19(-0.53%)
Mar 17, 2006 35.71 35.81 35.61 35.71 299,500 -0.01(-0.03%)
Mar 16, 2006 35.70 35.83 35.63 35.72 250,900 +0.02(+0.06%)
Mar 15, 2006 35.69 35.80 35.61 35.70 338,900 +0.09(+0.25%)
Mar 14, 2006 35.35 35.65 35.25 35.61 240,100 +0.19(+0.54%)
Mar 13, 2006 35.28 35.46 35.17 35.42 170,800 +0.13(+0.37%)
Mar 10, 2006 35.90 35.90 34.96 35.29 165,900 +0.18(+0.51%)
Mar 09, 2006 35.03 35.21 34.91 35.11 219,700 +0.03(+0.09%)
Mar 08, 2006 34.90 35.39 34.75 35.08 251,200 +0.04(+0.11%)
Mar 07, 2006 35.20 35.25 34.83 35.04 305,400 -0.26(-0.74%)
Mar 06, 2006 35.50 35.51 35.20 35.30 237,300 -0.34(-0.95%)
Mar 03, 2006 35.85 35.97 35.45 35.64 310,600 -0.19(-0.53%)
Mar 02, 2006 36.18 36.18 35.67 35.83 433,200 -0.24(-0.67%)
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.