Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.23 34.93 34.14 34.69 7,700,723 +0.46(+1.36%)
Jun 29, 2006 33.64 34.34 33.58 34.22 6,161,693 +0.68(+2.04%)
Jun 28, 2006 33.58 33.75 33.42 33.54 3,692,300 -0.02(-0.06%)
Jun 27, 2006 34.04 34.04 33.40 33.56 5,280,245 -0.58(-1.69%)
Jun 26, 2006 33.95 34.14 33.78 34.14 3,110,085 +0.06(+0.17%)
Jun 23, 2006 34.11 34.16 33.77 34.08 4,226,554 -0.18(-0.53%)
Jun 22, 2006 34.34 34.43 34.10 34.26 4,030,570 -0.09(-0.26%)
Jun 21, 2006 34.33 34.51 34.22 34.35 5,633,812 -0.10(-0.29%)
Jun 20, 2006 34.17 34.57 34.14 34.45 5,967,622 +0.25(+0.73%)
Jun 19, 2006 34.19 34.25 34.05 34.20 5,213,643 +0.15(+0.44%)
Jun 16, 2006 33.84 34.15 33.83 34.05 6,444,675 +0.13(+0.37%)
Jun 15, 2006 33.60 33.98 33.47 33.92 7,721,596 +0.55(+1.66%)
Jun 14, 2006 32.79 33.52 32.64 33.37 10,619,764 +0.98(+3.02%)
Jun 13, 2006 32.51 32.79 32.35 32.39 6,129,667 +0.00(+0.00%)
Jun 12, 2006 32.81 32.86 32.36 32.39 4,959,023 -0.08(-0.25%)
Jun 09, 2006 32.48 32.69 32.29 32.47 3,768,940 -0.01(-0.04%)
Jun 08, 2006 32.26 32.52 31.94 32.48 8,028,637 +0.03(+0.10%)
Jun 07, 2006 32.11 32.59 32.04 32.45 6,302,228 +0.35(+1.09%)
Jun 06, 2006 32.38 32.42 31.90 32.10 5,968,259 -0.13(-0.39%)
Jun 05, 2006 32.44 32.62 32.16 32.23 5,923,326 -0.43(-1.31%)
Jun 02, 2006 32.60 32.91 32.49 32.65 5,366,446 +0.03(+0.08%)
Jun 01, 2006 32.40 32.67 32.12 32.63 5,076,295 +0.22(+0.68%)
May 31, 2006 32.35 32.46 32.02 32.41 5,651,817 +0.13(+0.39%)
May 30, 2006 32.76 32.95 32.19 32.28 5,050,004 -0.52(-1.59%)
May 26, 2006 32.62 32.95 32.58 32.80 4,762,561 +0.41(+1.26%)
May 25, 2006 31.93 32.46 31.84 32.40 6,885,877 +0.55(+1.73%)
May 24, 2006 31.65 31.98 31.57 31.84 6,835,049 +0.21(+0.65%)
May 23, 2006 31.70 31.81 31.50 31.64 5,182,731 -0.16(-0.49%)
May 22, 2006 31.76 32.20 31.76 31.79 5,025,466 -0.22(-0.69%)
May 19, 2006 32.04 32.04 31.71 32.01 6,068,163 +0.16(+0.49%)
May 18, 2006 31.96 32.27 31.79 31.86 4,348,128 -0.15(-0.47%)
May 17, 2006 32.29 32.64 31.79 32.01 7,266,850 -0.50(-1.54%)
May 16, 2006 32.59 32.76 32.01 32.51 4,733,722 +0.02(+0.06%)
May 15, 2006 31.69 32.52 31.66 32.49 8,185,264 +0.83(+2.64%)
May 12, 2006 32.07 32.30 31.54 31.66 9,194,341 -0.43(-1.33%)
May 11, 2006 32.30 32.63 32.04 32.08 9,892,075 -0.59(-1.81%)
May 10, 2006 32.75 32.96 32.49 32.67 8,475,735 -0.08(-0.25%)
May 09, 2006 33.11 33.16 32.61 32.75 6,137,634 -0.45(-1.36%)
May 08, 2006 33.04 33.46 32.96 33.21 8,112,288 -0.02(-0.06%)
May 05, 2006 32.90 33.29 32.66 33.23 5,073,108 +0.58(+1.77%)
May 04, 2006 32.81 32.82 32.03 32.65 11,626,132 +0.04(+0.12%)
May 03, 2006 32.61 32.78 32.54 32.61 5,901,179 +0.02(+0.06%)
May 02, 2006 32.76 32.85 32.56 32.59 5,643,373 -0.23(-0.71%)
May 01, 2006 32.96 33.23 32.72 32.82 5,201,852 -0.39(-1.17%)
Apr 28, 2006 33.04 33.39 32.88 33.21 7,741,035 +0.11(+0.32%)
Apr 27, 2006 32.56 33.28 31.96 33.11 5,611,983 +0.32(+0.98%)
Apr 26, 2006 32.94 33.05 32.67 32.79 4,298,574 +0.02(+0.06%)
Apr 25, 2006 33.15 33.15 32.62 32.77 3,683,217 -0.22(-0.67%)
Apr 24, 2006 33.16 33.41 32.67 32.99 5,189,105 -0.23(-0.70%)
Apr 21, 2006 33.70 33.70 33.04 33.22 8,758,238 -0.43(-1.29%)
Apr 20, 2006 34.30 34.36 33.26 33.65 10,053,483 -0.65(-1.88%)
Apr 19, 2006 34.39 34.39 34.08 34.30 6,532,788 +0.09(+0.28%)
Apr 18, 2006 34.36 34.39 33.86 34.20 11,218,390 +0.94(+2.81%)
Apr 17, 2006 33.46 33.46 32.91 33.27 4,989,616 -0.16(-0.49%)
Apr 13, 2006 33.53 33.48 33.19 33.43 3,464,289 -0.09(-0.28%)
Apr 12, 2006 33.12 33.65 32.95 33.53 5,098,920 +0.20(+0.60%)
Apr 11, 2006 33.57 33.58 33.04 33.33 7,096,997 -0.17(-0.51%)
Apr 10, 2006 33.64 33.72 33.30 33.50 3,962,215 -0.11(-0.32%)
Apr 07, 2006 34.05 34.15 33.49 33.60 7,194,671 -0.59(-1.73%)
Apr 06, 2006 34.52 34.64 34.06 34.19 6,041,235 -0.24(-0.71%)
Apr 05, 2006 34.78 34.91 34.30 34.44 7,022,109 -0.18(-0.53%)
Apr 04, 2006 34.52 34.78 34.29 34.62 8,449,126 -0.05(-0.14%)
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.