Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.26 34.40 33.84 34.03 5,758,438 -0.23(-0.67%)
Jun 29, 2006 32.83 34.35 32.83 34.26 6,958,086 +1.58(+4.84%)
Jun 28, 2006 32.37 32.93 32.04 32.68 4,344,291 +0.32(+0.98%)
Jun 27, 2006 32.77 33.20 32.19 32.36 4,093,532 -0.78(-2.36%)
Jun 26, 2006 32.89 33.22 32.71 33.14 3,403,783 +0.46(+1.41%)
Jun 23, 2006 33.14 33.41 32.49 32.68 3,521,749 -0.38(-1.15%)
Jun 22, 2006 33.01 33.45 32.70 33.06 4,877,396 +0.30(+0.91%)
Jun 21, 2006 33.04 33.26 32.62 32.76 6,310,076 -0.08(-0.25%)
Jun 20, 2006 32.73 33.32 32.53 32.84 4,996,813 +0.12(+0.38%)
Jun 19, 2006 32.88 32.97 32.49 32.72 7,362,749 +0.17(+0.53%)
Jun 16, 2006 31.96 32.79 31.91 32.55 8,389,315 +0.59(+1.84%)
Jun 15, 2006 31.99 32.15 31.68 31.96 10,477,740 +0.06(+0.19%)
Jun 14, 2006 31.96 32.40 31.37 31.89 10,175,411 -0.18(-0.56%)
Jun 13, 2006 31.58 32.29 31.01 32.07 22,118,868 +1.65(+5.43%)
Jun 12, 2006 31.34 31.52 30.22 30.42 7,823,173 -0.84(-2.70%)
Jun 09, 2006 31.13 31.61 31.09 31.27 5,104,466 +0.15(+0.48%)
Jun 08, 2006 30.72 31.18 30.21 31.12 8,526,137 +0.11(+0.36%)
Jun 07, 2006 31.99 32.48 30.82 31.01 10,468,716 -0.95(-2.97%)
Jun 06, 2006 32.16 32.49 31.52 31.96 5,197,453 -0.20(-0.64%)
Jun 05, 2006 32.52 32.92 32.06 32.16 4,753,628 -0.48(-1.46%)
Jun 02, 2006 32.97 33.10 32.17 32.64 4,511,410 -0.20(-0.60%)
Jun 01, 2006 32.89 33.16 32.47 32.84 5,899,289 -0.05(-0.15%)
May 31, 2006 31.68 32.89 31.65 32.89 7,942,590 +1.37(+4.35%)
May 30, 2006 31.83 31.96 31.44 31.52 3,719,488 -0.66(-2.06%)
May 26, 2006 32.11 32.34 31.78 32.18 4,606,331 +0.42(+1.31%)
May 25, 2006 31.72 31.88 31.42 31.76 3,870,975 +0.05(+0.16%)
May 24, 2006 31.75 32.53 31.33 31.71 6,210,965 -0.22(-0.70%)
May 23, 2006 33.30 33.30 31.91 31.94 5,519,927 -0.49(-1.51%)
May 22, 2006 33.41 33.42 32.14 32.43 8,046,052 -1.05(-3.13%)
May 19, 2006 33.04 33.57 32.76 33.48 7,067,511 +0.81(+2.47%)
May 18, 2006 32.27 33.10 32.20 32.67 7,648,318 +0.62(+1.94%)
May 17, 2006 32.04 32.40 31.70 32.05 5,520,732 -0.11(-0.35%)
May 16, 2006 32.89 33.14 32.12 32.16 4,346,064 -0.67(-2.04%)
May 15, 2006 32.64 33.15 32.08 32.83 5,566,662 +0.19(+0.59%)
May 12, 2006 33.41 33.59 32.52 32.64 6,904,098 -0.76(-2.27%)
May 11, 2006 34.60 34.77 33.16 33.40 9,456,976 -1.20(-3.48%)
May 10, 2006 35.10 35.16 34.53 34.60 5,579,393 -0.50(-1.43%)
May 09, 2006 35.52 35.59 34.44 35.10 7,664,756 -0.66(-1.86%)
May 08, 2006 35.85 36.15 35.52 35.77 4,612,939 -0.42(-1.17%)
May 05, 2006 35.62 36.33 35.51 36.19 5,298,176 +0.83(+2.35%)
May 04, 2006 35.02 35.42 34.99 35.36 3,557,042 +0.56(+1.60%)
May 03, 2006 35.00 35.20 34.60 34.80 4,615,356 -0.19(-0.55%)
May 02, 2006 35.24 35.79 34.74 34.99 3,661,472 -0.17(-0.49%)
May 01, 2006 35.34 35.75 35.11 35.16 3,502,894 +0.01(+0.02%)
Apr 28, 2006 35.52 35.57 34.97 35.16 2,850,533 -0.24(-0.68%)
Apr 27, 2006 35.23 35.71 34.95 35.40 3,431,340 -0.01(-0.02%)
Apr 26, 2006 35.80 35.98 35.26 35.41 2,987,516 -0.32(-0.89%)
Apr 25, 2006 35.55 36.05 35.52 35.72 5,210,829 +0.41(+1.16%)
Apr 24, 2006 35.65 35.68 35.07 35.31 2,529,187 -0.40(-1.11%)
Apr 21, 2006 35.90 35.95 35.46 35.71 4,087,569 -0.18(-0.50%)
Apr 20, 2006 35.83 36.38 35.64 35.89 3,119,181 -0.09(-0.24%)
Apr 19, 2006 36.36 36.39 35.78 35.98 2,602,191 -0.27(-0.74%)
Apr 18, 2006 35.25 36.36 35.18 36.24 5,091,090 +1.01(+2.85%)
Apr 17, 2006 35.69 35.81 35.02 35.24 3,709,657 -0.45(-1.25%)
Apr 13, 2006 35.31 35.80 35.18 35.69 4,500,613 +0.38(+1.07%)
Apr 12, 2006 35.12 35.59 34.97 35.31 4,892,223 +0.19(+0.53%)
Apr 11, 2006 35.83 36.08 34.90 35.12 5,931,036 -0.36(-1.01%)
Apr 10, 2006 35.93 36.03 35.14 35.48 4,627,121 -0.58(-1.62%)
Apr 07, 2006 36.44 36.92 36.00 36.06 7,420,443 -0.37(-1.02%)
Apr 06, 2006 35.99 36.45 35.81 36.44 6,028,375 +0.29(+0.81%)
Apr 05, 2006 35.37 36.55 35.37 36.15 10,219,246 +0.78(+2.19%)
Apr 04, 2006 34.80 35.52 34.38 35.37 9,157,709 +0.97(+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.