Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.35 32.46 32.02 32.41 5,651,721 +0.13(+0.39%)
May 30, 2006 32.76 32.95 32.19 32.28 5,049,918 -0.52(-1.59%)
May 26, 2006 32.62 32.95 32.58 32.81 4,762,481 +0.41(+1.26%)
May 25, 2006 31.93 32.46 31.85 32.40 6,885,760 +0.55(+1.73%)
May 24, 2006 31.65 31.98 31.57 31.85 6,834,932 +0.21(+0.65%)
May 23, 2006 31.70 31.81 31.50 31.64 5,182,643 -0.16(-0.49%)
May 22, 2006 31.76 32.20 31.76 31.79 5,025,381 -0.22(-0.69%)
May 19, 2006 32.04 32.04 31.71 32.01 6,068,060 +0.16(+0.49%)
May 18, 2006 31.96 32.27 31.79 31.86 4,348,054 -0.15(-0.47%)
May 17, 2006 32.29 32.64 31.79 32.01 7,266,726 -0.50(-1.54%)
May 16, 2006 32.59 32.76 32.01 32.51 4,733,641 +0.02(+0.06%)
May 15, 2006 31.69 32.52 31.66 32.49 8,185,125 +0.83(+2.64%)
May 12, 2006 32.07 32.30 31.54 31.66 9,194,185 -0.43(-1.33%)
May 11, 2006 32.30 32.63 32.04 32.08 9,891,907 -0.59(-1.81%)
May 10, 2006 32.76 32.96 32.49 32.67 8,475,591 -0.08(-0.25%)
May 09, 2006 33.11 33.16 32.61 32.76 6,137,529 -0.45(-1.36%)
May 08, 2006 33.04 33.46 32.96 33.21 8,112,150 -0.02(-0.06%)
May 05, 2006 32.90 33.29 32.66 33.23 5,073,022 +0.58(+1.77%)
May 04, 2006 32.81 32.82 32.03 32.65 11,625,934 +0.04(+0.12%)
May 03, 2006 32.61 32.78 32.54 32.61 5,901,078 +0.02(+0.06%)
May 02, 2006 32.76 32.86 32.56 32.59 5,643,277 -0.23(-0.71%)
May 01, 2006 32.96 33.23 32.72 32.82 5,201,763 -0.39(-1.17%)
Apr 28, 2006 33.04 33.39 32.88 33.21 7,740,903 +0.11(+0.32%)
Apr 27, 2006 32.56 33.28 31.96 33.11 5,611,888 +0.32(+0.98%)
Apr 26, 2006 32.94 33.05 32.67 32.79 4,298,501 +0.02(+0.06%)
Apr 25, 2006 33.15 33.15 32.62 32.77 3,683,155 -0.22(-0.67%)
Apr 24, 2006 33.16 33.41 32.67 32.99 5,189,017 -0.23(-0.70%)
Apr 21, 2006 33.70 33.70 33.04 33.22 8,758,089 -0.43(-1.29%)
Apr 20, 2006 34.30 34.36 33.26 33.65 10,053,312 -0.65(-1.88%)
Apr 19, 2006 34.39 34.39 34.08 34.30 6,532,677 +0.09(+0.28%)
Apr 18, 2006 34.36 34.39 33.86 34.20 11,218,200 +0.94(+2.81%)
Apr 17, 2006 33.46 33.46 32.91 33.27 4,989,531 -0.16(-0.49%)
Apr 13, 2006 33.53 33.48 33.19 33.43 3,464,230 -0.09(-0.28%)
Apr 12, 2006 33.13 33.65 32.95 33.53 5,098,834 +0.20(+0.60%)
Apr 11, 2006 33.57 33.58 33.04 33.33 7,096,877 -0.17(-0.51%)
Apr 10, 2006 33.64 33.72 33.30 33.50 3,962,148 -0.11(-0.32%)
Apr 07, 2006 34.05 34.15 33.49 33.60 7,194,548 -0.59(-1.73%)
Apr 06, 2006 34.52 34.64 34.06 34.19 6,041,133 -0.24(-0.71%)
Apr 05, 2006 34.78 34.91 34.31 34.44 7,021,990 -0.18(-0.53%)
Apr 04, 2006 34.53 34.78 34.29 34.62 8,448,982 -0.05(-0.14%)
Apr 03, 2006 34.93 35.08 34.56 34.67 6,240,778 -0.04(-0.11%)
Mar 31, 2006 35.08 35.31 34.64 34.71 8,188,312 -0.47(-1.34%)
Mar 30, 2006 35.08 35.59 34.92 35.18 5,616,987 -0.17(-0.48%)
Mar 29, 2006 35.20 35.35 34.68 35.35 10,065,740 -0.04(-0.11%)
Mar 28, 2006 35.89 36.21 35.15 35.38 12,148,389 -1.44(-3.90%)
Mar 27, 2006 36.94 37.01 36.53 36.82 5,083,856 -0.12(-0.32%)
Mar 24, 2006 36.68 37.18 36.60 36.94 6,822,345 +0.51(+1.41%)
Mar 23, 2006 36.58 36.63 36.15 36.43 4,335,307 -0.28(-0.77%)
Mar 22, 2006 36.24 36.83 36.14 36.71 5,826,510 +0.74(+2.06%)
Mar 21, 2006 36.21 36.31 35.94 35.97 4,537,342 -0.07(-0.19%)
Mar 20, 2006 36.27 36.38 36.00 36.04 4,792,913 +0.21(+0.58%)
Mar 17, 2006 36.10 36.12 35.74 35.83 5,469,284 -0.09(-0.24%)
Mar 16, 2006 35.91 36.01 35.64 35.92 4,025,403 +0.16(+0.46%)
Mar 15, 2006 35.96 36.02 35.43 35.76 6,430,384 -0.36(-1.01%)
Mar 14, 2006 35.82 36.23 35.68 36.12 5,650,606 +0.19(+0.54%)
Mar 13, 2006 36.11 36.18 35.82 35.92 3,834,044 -0.01(-0.02%)
Mar 10, 2006 36.06 36.15 35.71 35.93 5,615,393 +0.11(+0.30%)
Mar 09, 2006 35.94 36.34 35.69 35.82 5,363,805 -0.18(-0.49%)
Mar 08, 2006 35.46 36.09 35.44 36.00 6,773,270 +0.47(+1.32%)
Mar 07, 2006 35.45 35.77 35.40 35.53 5,438,374 +0.07(+0.19%)
Mar 06, 2006 35.15 35.65 35.01 35.46 5,395,832 +0.50(+1.42%)
Mar 03, 2006 34.83 35.38 34.77 34.96 3,696,220 -0.03(-0.07%)
Mar 02, 2006 35.08 35.17 34.88 34.99 3,744,339 -0.09(-0.25%)
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.