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%)
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.