Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.08 34.35 33.06 34.35 7,605,281 +1.43(+4.35%)
May 30, 2006 33.24 33.37 32.84 32.91 3,561,527 -0.69(-2.06%)
May 26, 2006 33.54 33.77 33.19 33.61 4,410,708 +0.43(+1.31%)
May 25, 2006 33.13 33.29 32.81 33.17 3,706,581 +0.05(+0.16%)
May 24, 2006 33.16 33.97 32.72 33.12 5,947,195 -0.23(-0.70%)
May 23, 2006 34.78 34.78 33.32 33.35 5,285,504 -0.51(-1.51%)
May 22, 2006 34.90 34.90 33.57 33.87 7,704,349 -1.10(-3.13%)
May 19, 2006 34.51 35.06 34.21 34.96 6,767,365 +0.84(+2.47%)
May 18, 2006 33.70 34.57 33.63 34.12 7,323,507 +0.65(+1.94%)
May 17, 2006 33.46 33.83 33.10 33.47 5,286,276 -0.12(-0.35%)
May 16, 2006 34.35 34.61 33.54 33.59 4,161,493 -0.70(-2.04%)
May 15, 2006 34.09 34.62 33.50 34.29 5,330,255 +0.20(+0.59%)
May 12, 2006 34.89 35.08 33.96 34.09 6,610,892 -0.79(-2.27%)
May 11, 2006 36.13 36.32 34.63 34.88 9,055,354 -1.26(-3.48%)
May 10, 2006 36.66 36.72 36.06 36.13 5,342,445 -0.52(-1.43%)
May 09, 2006 37.10 37.16 35.97 36.66 7,339,246 -0.69(-1.86%)
May 08, 2006 37.44 37.75 37.10 37.35 4,417,035 -0.44(-1.17%)
May 05, 2006 37.20 37.94 37.09 37.79 5,073,170 +0.87(+2.35%)
May 04, 2006 36.57 36.99 36.54 36.93 3,405,980 +0.58(+1.60%)
May 03, 2006 36.55 36.76 36.13 36.34 4,419,349 -0.20(-0.55%)
May 02, 2006 36.80 37.37 36.28 36.54 3,505,975 -0.18(-0.49%)
May 01, 2006 36.91 37.33 36.67 36.72 3,354,131 +0.01(+0.02%)
Apr 28, 2006 37.10 37.15 36.52 36.72 2,729,475 -0.25(-0.68%)
Apr 27, 2006 36.79 37.29 36.50 36.97 3,285,617 -0.01(-0.02%)
Apr 26, 2006 37.39 37.57 36.82 36.98 2,860,641 -0.33(-0.89%)
Apr 25, 2006 37.13 37.64 37.10 37.31 4,989,533 +0.43(+1.16%)
Apr 24, 2006 37.23 37.26 36.62 36.88 2,421,777 -0.41(-1.11%)
Apr 21, 2006 37.49 37.55 37.03 37.29 3,913,976 -0.19(-0.50%)
Apr 20, 2006 37.42 37.99 37.22 37.48 2,986,714 -0.09(-0.24%)
Apr 19, 2006 37.97 38.00 37.37 37.57 2,491,680 -0.28(-0.74%)
Apr 18, 2006 36.81 37.97 36.74 37.85 4,874,879 +1.05(+2.85%)
Apr 17, 2006 37.27 37.40 36.58 36.80 3,552,114 -0.47(-1.25%)
Apr 13, 2006 36.87 37.39 36.74 37.27 4,309,479 +0.40(+1.07%)
Apr 12, 2006 36.68 37.16 36.52 36.87 4,684,458 +0.19(+0.53%)
Apr 11, 2006 37.42 37.68 36.45 36.68 5,679,155 -0.38(-1.01%)
Apr 10, 2006 37.52 37.62 36.70 37.05 4,430,614 -0.61(-1.62%)
Apr 07, 2006 38.05 38.56 37.59 37.66 7,105,309 -0.39(-1.02%)
Apr 06, 2006 37.59 38.07 37.40 38.05 5,772,359 +0.30(+0.81%)
Apr 05, 2006 36.94 38.17 36.94 37.75 9,785,251 +0.81(+2.19%)
Apr 04, 2006 36.34 37.09 35.91 36.94 8,768,796 +1.01(+2.81%)
Apr 03, 2006 36.58 36.59 35.66 35.93 6,465,376 -0.32(-0.88%)
Mar 31, 2006 35.80 36.62 35.68 36.24 10,046,038 +0.75(+2.10%)
Mar 30, 2006 35.87 35.87 34.89 35.50 14,126,981 +0.17(+0.48%)
Mar 29, 2006 35.89 36.01 34.96 35.33 7,066,577 -0.41(-1.16%)
Mar 28, 2006 35.67 36.28 35.58 35.75 5,402,473 +0.27(+0.75%)
Mar 27, 2006 35.51 35.82 35.13 35.48 4,458,390 +0.24(+0.68%)
Mar 24, 2006 35.49 35.54 34.86 35.24 5,593,203 -0.11(-0.31%)
Mar 23, 2006 35.78 36.08 35.35 35.35 4,618,104 -0.40(-1.12%)
Mar 22, 2006 35.32 35.84 35.03 35.75 5,737,176 -0.21(-0.59%)
Mar 21, 2006 36.55 36.61 35.80 35.97 3,551,343 -0.54(-1.47%)
Mar 20, 2006 36.81 37.04 36.45 36.50 3,489,772 -0.43(-1.18%)
Mar 17, 2006 37.16 37.22 36.57 36.94 3,956,721 +0.03(+0.09%)
Mar 16, 2006 36.11 37.39 35.65 36.91 7,165,028 +1.03(+2.87%)
Mar 15, 2006 35.88 36.08 35.42 35.88 3,203,060 +0.11(+0.31%)
Mar 14, 2006 35.06 35.89 34.87 35.77 3,926,784 +0.52(+1.47%)
Mar 13, 2006 34.75 35.32 34.67 35.25 4,032,797 +0.64(+1.85%)
Mar 10, 2006 34.29 34.83 34.24 34.61 2,801,539 +0.16(+0.47%)
Mar 09, 2006 34.44 35.22 34.35 34.44 5,485,339 -0.32(-0.93%)
Mar 08, 2006 34.15 35.17 34.09 34.77 6,674,778 +0.62(+1.80%)
Mar 07, 2006 34.42 34.45 33.97 34.15 3,451,657 -0.13(-0.38%)
Mar 06, 2006 34.39 34.73 34.09 34.28 2,571,768 -0.31(-0.90%)
Mar 03, 2006 34.61 35.13 34.55 34.59 2,664,201 -0.09(-0.26%)
Mar 02, 2006 34.51 34.99 34.29 34.68 5,332,724 -0.30(-0.85%)
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.