Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.66 33.91 32.63 33.91 7,704,046 +1.41(+4.35%)
May 30, 2006 32.82 32.95 32.42 32.49 3,607,779 -0.68(-2.06%)
May 26, 2006 33.11 33.34 32.76 33.18 4,467,987 +0.43(+1.31%)
May 25, 2006 32.70 32.86 32.39 32.75 3,754,716 +0.05(+0.16%)
May 24, 2006 32.73 33.53 32.30 32.70 6,024,428 -0.23(-0.70%)
May 23, 2006 34.33 34.33 32.89 32.93 5,354,144 -0.51(-1.51%)
May 22, 2006 34.45 34.46 33.14 33.43 7,804,402 -1.08(-3.13%)
May 19, 2006 34.07 34.61 33.77 34.51 6,855,249 +0.83(+2.47%)
May 18, 2006 33.27 34.12 33.20 33.68 7,418,613 +0.64(+1.94%)
May 17, 2006 33.04 33.40 32.68 33.04 5,354,926 -0.12(-0.35%)
May 16, 2006 33.91 34.16 33.11 33.16 4,215,537 -0.69(-2.04%)
May 15, 2006 33.65 34.18 33.07 33.85 5,399,476 +0.20(+0.59%)
May 12, 2006 34.44 34.63 33.52 33.65 6,696,745 -0.78(-2.27%)
May 11, 2006 35.67 35.85 34.19 34.43 9,172,951 -1.24(-3.48%)
May 10, 2006 36.19 36.25 35.59 35.67 5,411,825 -0.52(-1.43%)
May 09, 2006 36.62 36.69 35.50 36.19 7,434,557 -0.68(-1.86%)
May 08, 2006 36.96 37.26 36.62 36.87 4,474,396 -0.43(-1.17%)
May 05, 2006 36.73 37.46 36.61 37.31 5,139,053 +0.86(+2.35%)
May 04, 2006 36.10 36.52 36.07 36.45 3,450,212 +0.58(+1.60%)
May 03, 2006 36.08 36.29 35.67 35.88 4,476,741 -0.20(-0.55%)
May 02, 2006 36.33 36.89 35.82 36.07 3,551,505 -0.18(-0.49%)
May 01, 2006 36.44 36.85 36.20 36.25 3,397,690 +0.01(+0.02%)
Apr 28, 2006 36.62 36.68 36.06 36.25 2,764,922 -0.25(-0.68%)
Apr 27, 2006 36.32 36.82 36.03 36.50 3,328,285 -0.01(-0.02%)
Apr 26, 2006 36.91 37.09 36.35 36.50 2,897,790 -0.33(-0.89%)
Apr 25, 2006 36.65 37.16 36.62 36.83 5,054,330 +0.42(+1.16%)
Apr 24, 2006 36.75 36.78 36.15 36.41 2,453,227 -0.41(-1.11%)
Apr 21, 2006 37.01 37.07 36.55 36.82 3,964,805 -0.19(-0.50%)
Apr 20, 2006 36.94 37.51 36.75 37.00 3,025,501 -0.09(-0.24%)
Apr 19, 2006 37.49 37.51 36.89 37.09 2,524,038 -0.28(-0.74%)
Apr 18, 2006 36.34 37.48 36.27 37.37 4,938,187 +1.04(+2.85%)
Apr 17, 2006 36.79 36.92 36.11 36.33 3,598,244 -0.46(-1.25%)
Apr 13, 2006 36.40 36.91 36.27 36.79 4,365,444 +0.39(+1.07%)
Apr 12, 2006 36.21 36.69 36.05 36.40 4,745,292 +0.19(+0.53%)
Apr 11, 2006 36.94 37.20 35.98 36.21 5,752,907 -0.37(-1.01%)
Apr 10, 2006 37.04 37.14 36.23 36.58 4,488,152 -0.60(-1.62%)
Apr 07, 2006 37.56 38.06 37.11 37.18 7,197,582 -0.38(-1.02%)
Apr 06, 2006 37.10 37.58 36.92 37.56 5,847,322 +0.30(+0.81%)
Apr 05, 2006 36.46 37.68 36.46 37.26 9,912,327 +0.80(+2.19%)
Apr 04, 2006 35.88 36.62 35.45 36.46 8,882,671 +1.00(+2.81%)
Apr 03, 2006 36.11 36.12 35.20 35.47 6,549,338 -0.31(-0.88%)
Mar 31, 2006 35.34 36.15 35.22 35.78 10,176,501 +0.74(+2.10%)
Mar 30, 2006 35.41 35.41 34.44 35.04 14,310,441 +0.17(+0.48%)
Mar 29, 2006 35.43 35.55 34.51 34.88 7,158,346 -0.41(-1.16%)
Mar 28, 2006 35.22 35.81 35.12 35.29 5,472,632 +0.26(+0.75%)
Mar 27, 2006 35.06 35.36 34.68 35.03 4,516,289 +0.24(+0.68%)
Mar 24, 2006 35.04 35.08 34.42 34.79 5,665,839 -0.11(-0.31%)
Mar 23, 2006 35.32 35.62 34.90 34.90 4,678,076 -0.40(-1.12%)
Mar 22, 2006 34.87 35.38 34.58 35.29 5,811,682 -0.21(-0.59%)
Mar 21, 2006 36.08 36.14 35.34 35.50 3,597,462 -0.53(-1.47%)
Mar 20, 2006 36.34 36.56 35.98 36.04 3,535,092 -0.43(-1.18%)
Mar 17, 2006 36.69 36.75 36.10 36.46 4,008,105 +0.03(+0.09%)
Mar 16, 2006 35.65 36.91 35.19 36.43 7,258,076 +1.02(+2.87%)
Mar 15, 2006 35.42 35.62 34.97 35.42 3,244,656 +0.11(+0.31%)
Mar 14, 2006 34.61 35.43 34.42 35.31 3,977,779 +0.51(+1.47%)
Mar 13, 2006 34.31 34.87 34.23 34.79 4,085,169 +0.63(+1.85%)
Mar 10, 2006 33.85 34.38 33.80 34.16 2,837,921 +0.16(+0.47%)
Mar 09, 2006 34.00 34.77 33.91 34.00 5,556,574 -0.32(-0.93%)
Mar 08, 2006 33.71 34.72 33.65 34.32 6,761,459 +0.61(+1.80%)
Mar 07, 2006 33.98 34.01 33.53 33.71 3,496,482 -0.13(-0.38%)
Mar 06, 2006 33.95 34.28 33.65 33.84 2,605,166 -0.31(-0.90%)
Mar 03, 2006 34.16 34.68 34.10 34.15 2,698,800 -0.09(-0.26%)
Mar 02, 2006 34.07 34.54 33.85 34.24 5,401,977 -0.29(-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.