Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.97 41.50 40.87 41.18 2,778,700 +0.31(+0.76%)
May 30, 2006 41.09 41.10 40.48 40.87 2,905,100 -0.22(-0.54%)
May 26, 2006 40.58 41.09 40.37 41.09 2,571,700 +0.55(+1.36%)
May 25, 2006 40.54 40.60 40.10 40.54 2,684,200 +0.21(+0.52%)
May 24, 2006 40.69 41.36 39.96 40.33 5,701,200 -0.53(-1.30%)
May 23, 2006 41.56 41.75 40.85 40.86 3,069,600 -0.63(-1.52%)
May 22, 2006 41.50 41.88 41.05 41.49 3,023,500 -0.43(-1.03%)
May 19, 2006 41.85 42.25 41.51 41.92 4,172,900 +0.51(+1.23%)
May 18, 2006 42.00 42.44 41.38 41.41 3,015,000 -0.59(-1.40%)
May 17, 2006 42.90 42.92 41.64 42.00 4,095,700 -1.24(-2.87%)
May 16, 2006 43.12 43.27 42.73 43.24 3,858,500 +0.12(+0.28%)
May 15, 2006 43.01 43.27 42.52 43.12 3,293,300 +0.21(+0.49%)
May 12, 2006 43.40 43.63 42.83 42.91 2,882,800 -0.63(-1.45%)
May 11, 2006 43.98 44.19 43.42 43.54 3,728,500 -0.27(-0.62%)
May 10, 2006 43.40 43.89 43.34 43.81 2,668,000 +0.53(+1.22%)
May 09, 2006 43.22 43.47 43.04 43.28 3,513,600 -0.04(-0.09%)
May 08, 2006 44.12 44.15 43.12 43.32 4,150,000 -0.80(-1.81%)
May 05, 2006 44.43 44.46 44.00 44.12 2,746,700 +0.00(+0.00%)
May 04, 2006 43.70 44.32 43.48 44.12 1,948,100 +0.41(+0.94%)
May 03, 2006 43.75 43.86 43.40 43.71 3,083,900 -0.05(-0.11%)
May 02, 2006 43.33 44.03 43.25 43.76 2,642,100 +0.68(+1.58%)
May 01, 2006 43.15 43.31 42.64 43.08 3,610,700 +0.58(+1.36%)
Apr 28, 2006 42.93 43.15 42.41 42.50 3,909,900 -0.63(-1.46%)
Apr 27, 2006 43.00 43.52 42.80 43.13 6,583,800 -0.94(-2.13%)
Apr 26, 2006 43.70 44.23 43.48 44.07 3,144,400 +0.35(+0.80%)
Apr 25, 2006 43.44 43.89 43.16 43.72 3,175,000 +0.50(+1.16%)
Apr 24, 2006 43.42 43.78 43.15 43.22 2,746,200 -0.33(-0.76%)
Apr 21, 2006 44.25 44.26 43.22 43.55 2,996,300 -0.28(-0.64%)
Apr 20, 2006 43.45 44.27 42.94 43.83 4,014,400 +0.30(+0.69%)
Apr 19, 2006 44.10 44.40 42.75 43.53 6,057,500 -0.63(-1.43%)
Apr 18, 2006 43.75 44.48 43.17 44.16 5,347,700 +1.28(+2.99%)
Apr 17, 2006 43.42 43.67 42.49 42.88 2,924,800 -0.53(-1.22%)
Apr 13, 2006 42.46 44.19 41.68 43.41 5,617,200 +0.95(+2.24%)
Apr 12, 2006 41.99 42.68 41.80 42.46 2,562,300 +0.57(+1.36%)
Apr 11, 2006 42.63 42.87 41.57 41.89 3,650,000 -0.74(-1.74%)
Apr 10, 2006 42.40 42.91 42.20 42.63 2,361,600 +0.23(+0.54%)
Apr 07, 2006 43.00 43.19 42.17 42.40 2,328,900 -0.45(-1.05%)
Apr 06, 2006 43.00 43.23 42.57 42.85 1,973,500 -0.14(-0.33%)
Apr 05, 2006 43.23 43.28 42.66 42.99 2,687,700 -0.12(-0.28%)
Apr 04, 2006 42.28 43.25 41.80 43.11 3,010,800 +0.72(+1.70%)
Apr 03, 2006 43.00 43.66 42.20 42.39 3,407,800 -0.38(-0.89%)
Mar 31, 2006 42.59 43.21 42.59 42.77 3,120,600 +0.43(+1.02%)
Mar 30, 2006 42.19 42.70 42.08 42.34 2,516,500 +0.07(+0.17%)
Mar 29, 2006 42.19 42.40 42.00 42.27 2,239,900 +0.36(+0.86%)
Mar 28, 2006 41.21 42.67 41.21 41.91 2,275,000 -0.09(-0.21%)
Mar 27, 2006 42.17 42.34 41.67 42.00 3,107,700 -0.45(-1.06%)
Mar 24, 2006 42.46 42.97 42.32 42.45 2,029,900 -0.07(-0.16%)
Mar 23, 2006 42.76 42.80 42.18 42.52 2,912,400 -0.14(-0.33%)
Mar 22, 2006 42.30 42.73 42.30 42.66 2,403,200 +0.39(+0.92%)
Mar 21, 2006 42.75 42.90 42.18 42.27 2,855,300 -0.30(-0.70%)
Mar 20, 2006 42.69 42.96 42.40 42.57 2,151,500 -0.19(-0.44%)
Mar 17, 2006 42.83 42.91 42.54 42.76 4,739,200 +0.17(+0.40%)
Mar 16, 2006 42.84 43.15 42.43 42.59 2,882,900 -0.26(-0.61%)
Mar 15, 2006 42.50 42.87 42.02 42.85 3,159,400 +0.50(+1.18%)
Mar 14, 2006 41.58 42.50 41.57 42.35 2,080,900 +0.68(+1.63%)
Mar 13, 2006 42.20 42.31 41.67 41.67 3,026,100 -0.47(-1.12%)
Mar 10, 2006 41.25 42.32 41.12 42.14 3,178,300 +0.87(+2.11%)
Mar 09, 2006 41.50 41.87 41.17 41.27 2,683,700 -0.23(-0.55%)
Mar 08, 2006 41.40 41.50 40.77 41.50 2,956,300 +0.12(+0.29%)
Mar 07, 2006 40.95 41.54 40.72 41.38 3,391,500 +0.42(+1.03%)
Mar 06, 2006 41.63 41.78 40.67 40.96 2,946,200 -0.76(-1.82%)
Mar 03, 2006 41.21 42.35 41.01 41.72 3,265,800 +0.24(+0.58%)
Mar 02, 2006 40.84 41.79 40.80 41.48 3,536,100 +0.21(+0.51%)
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.