Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 39.96 40.53 39.88 40.30 4,198,500 +0.34(+0.85%)
Jun 29, 2006 39.47 39.99 39.30 39.96 3,658,300 +0.99(+2.54%)
Jun 28, 2006 39.05 39.15 38.80 38.97 2,716,000 +0.15(+0.39%)
Jun 27, 2006 39.44 39.75 38.66 38.82 2,726,300 -0.71(-1.80%)
Jun 26, 2006 39.28 39.57 39.01 39.53 1,894,500 +0.22(+0.56%)
Jun 23, 2006 39.10 39.76 38.86 39.31 2,191,400 +0.21(+0.54%)
Jun 22, 2006 39.22 39.26 38.72 39.10 2,828,300 -0.21(-0.53%)
Jun 21, 2006 38.55 39.71 38.55 39.31 3,018,100 +0.76(+1.97%)
Jun 20, 2006 38.64 38.80 38.30 38.55 2,490,800 -0.04(-0.10%)
Jun 19, 2006 39.35 39.50 38.29 38.59 3,071,600 -0.39(-1.00%)
Jun 16, 2006 38.93 39.17 38.58 38.98 4,570,100 +0.05(+0.13%)
Jun 15, 2006 38.00 39.06 37.84 38.93 4,038,300 +0.91(+2.39%)
Jun 14, 2006 37.45 38.05 37.37 38.02 4,547,600 +0.40(+1.06%)
Jun 13, 2006 37.71 38.52 37.40 37.62 4,788,500 -0.20(-0.53%)
Jun 12, 2006 38.39 38.50 37.70 37.82 3,540,000 -0.28(-0.73%)
Jun 09, 2006 38.70 39.13 38.10 38.10 4,636,600 -0.80(-2.06%)
Jun 08, 2006 39.44 39.44 37.61 38.90 7,099,400 -0.59(-1.49%)
Jun 07, 2006 39.72 40.25 39.35 39.49 3,530,400 -0.31(-0.78%)
Jun 06, 2006 40.39 40.57 39.54 39.80 3,585,000 -0.36(-0.90%)
Jun 05, 2006 41.03 41.24 40.07 40.16 2,440,600 -1.04(-2.52%)
Jun 02, 2006 41.60 41.84 40.99 41.20 2,171,600 -0.31(-0.75%)
Jun 01, 2006 41.18 41.62 41.01 41.51 2,381,800 +0.33(+0.80%)
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%)
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.