Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.35 35.49 34.92 35.11 5,580,946 -0.24(-0.67%)
Jun 29, 2006 33.87 35.44 33.87 35.35 6,743,617 +1.63(+4.84%)
Jun 28, 2006 33.40 33.98 33.06 33.72 4,210,387 +0.33(+0.98%)
Jun 27, 2006 33.81 34.25 33.22 33.39 3,967,357 -0.81(-2.36%)
Jun 26, 2006 33.93 34.27 33.75 34.20 3,298,868 +0.47(+1.40%)
Jun 23, 2006 34.19 34.48 33.52 33.72 3,413,198 -0.39(-1.14%)
Jun 22, 2006 34.05 34.52 33.74 34.11 4,727,061 +0.31(+0.91%)
Jun 21, 2006 34.09 34.32 33.66 33.81 6,115,581 -0.08(-0.25%)
Jun 20, 2006 33.77 34.38 33.56 33.89 4,842,797 +0.13(+0.38%)
Jun 19, 2006 33.93 34.02 33.52 33.76 7,135,808 +0.18(+0.53%)
Jun 16, 2006 32.97 33.84 32.92 33.58 8,130,732 +0.61(+1.84%)
Jun 15, 2006 33.00 33.17 32.68 32.97 10,154,786 +0.06(+0.19%)
Jun 14, 2006 32.98 33.43 32.36 32.91 9,861,775 -0.19(-0.56%)
Jun 13, 2006 32.59 33.31 32.00 33.09 21,437,100 +1.70(+5.43%)
Jun 12, 2006 32.33 32.52 31.18 31.39 7,582,040 -0.87(-2.70%)
Jun 09, 2006 32.11 32.61 32.08 32.26 4,947,131 +0.15(+0.48%)
Jun 08, 2006 31.69 32.17 31.17 32.11 8,263,336 +0.12(+0.36%)
Jun 07, 2006 33.00 33.52 31.80 31.99 10,146,039 -0.98(-2.97%)
Jun 06, 2006 33.18 33.52 32.52 32.97 5,037,252 -0.21(-0.64%)
Jun 05, 2006 33.55 33.97 33.08 33.18 4,607,107 -0.49(-1.46%)
Jun 02, 2006 34.02 34.16 33.19 33.68 4,372,355 -0.20(-0.60%)
Jun 01, 2006 33.93 34.22 33.50 33.88 5,717,455 -0.05(-0.15%)
May 31, 2006 32.68 33.93 32.66 33.93 7,697,776 +1.41(+4.35%)
May 30, 2006 32.84 32.97 32.44 32.52 3,604,842 -0.69(-2.06%)
May 26, 2006 33.13 33.36 32.79 33.20 4,464,351 +0.43(+1.31%)
May 25, 2006 32.73 32.89 32.42 32.77 3,751,660 +0.05(+0.16%)
May 24, 2006 32.76 33.56 32.33 32.72 6,019,525 -0.23(-0.70%)
May 23, 2006 34.36 34.36 32.92 32.95 5,349,786 -0.51(-1.51%)
May 22, 2006 34.48 34.48 33.16 33.46 7,798,049 -1.08(-3.13%)
May 19, 2006 34.09 34.64 33.80 34.54 6,849,669 +0.83(+2.47%)
May 18, 2006 33.29 34.15 33.23 33.71 7,412,575 +0.64(+1.94%)
May 17, 2006 33.06 33.43 32.70 33.07 5,350,567 -0.12(-0.35%)
May 16, 2006 33.93 34.19 33.14 33.18 4,212,105 -0.69(-2.04%)
May 15, 2006 33.68 34.21 33.10 33.88 5,395,081 +0.20(+0.59%)
May 12, 2006 34.47 34.66 33.55 33.68 6,691,294 -0.78(-2.27%)
May 11, 2006 35.70 35.88 34.22 34.46 9,165,484 -1.24(-3.48%)
May 10, 2006 36.22 36.28 35.62 35.70 5,407,420 -0.52(-1.43%)
May 09, 2006 36.65 36.72 35.53 36.22 7,428,506 -0.69(-1.86%)
May 08, 2006 36.99 37.29 36.65 36.90 4,470,754 -0.44(-1.17%)
May 05, 2006 36.76 37.49 36.64 37.34 5,134,870 +0.86(+2.35%)
May 04, 2006 36.13 36.55 36.10 36.48 3,447,404 +0.58(+1.60%)
May 03, 2006 36.11 36.32 35.70 35.91 4,473,097 -0.20(-0.55%)
May 02, 2006 36.36 36.92 35.85 36.10 3,548,614 -0.18(-0.49%)
May 01, 2006 36.47 36.88 36.23 36.28 3,394,924 +0.01(+0.02%)
Apr 28, 2006 36.65 36.71 36.08 36.28 2,762,671 -0.25(-0.68%)
Apr 27, 2006 36.35 36.85 36.06 36.53 3,325,576 -0.01(-0.02%)
Apr 26, 2006 36.94 37.12 36.38 36.53 2,895,432 -0.33(-0.89%)
Apr 25, 2006 36.68 37.19 36.65 36.86 5,050,216 +0.42(+1.16%)
Apr 24, 2006 36.78 36.81 36.18 36.44 2,451,230 -0.41(-1.11%)
Apr 21, 2006 37.04 37.10 36.58 36.85 3,961,578 -0.19(-0.50%)
Apr 20, 2006 36.97 37.54 36.78 37.03 3,023,038 -0.09(-0.24%)
Apr 19, 2006 37.52 37.54 36.92 37.12 2,521,984 -0.28(-0.74%)
Apr 18, 2006 36.37 37.51 36.30 37.40 4,934,167 +1.04(+2.85%)
Apr 17, 2006 36.82 36.95 36.14 36.36 3,595,315 -0.46(-1.25%)
Apr 13, 2006 36.43 36.94 36.30 36.82 4,361,891 +0.39(+1.07%)
Apr 12, 2006 36.24 36.72 36.08 36.43 4,741,430 +0.19(+0.53%)
Apr 11, 2006 36.97 37.23 36.01 36.24 5,748,224 -0.37(-1.01%)
Apr 10, 2006 37.07 37.17 36.26 36.61 4,484,499 -0.60(-1.62%)
Apr 07, 2006 37.60 38.09 37.14 37.21 7,191,723 -0.38(-1.02%)
Apr 06, 2006 37.13 37.61 36.95 37.60 5,842,563 +0.30(+0.81%)
Apr 05, 2006 36.49 37.71 36.49 37.29 9,904,258 +0.80(+2.19%)
Apr 04, 2006 35.91 36.65 35.48 36.49 8,875,441 +1.00(+2.81%)
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.