Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.61 22.72 22.04 22.11 5,936,497 -0.42(-1.86%)
Jun 29, 2006 21.80 22.75 21.65 22.53 5,585,516 +0.91(+4.21%)
Jun 28, 2006 22.23 22.46 21.46 21.62 4,930,998 -0.39(-1.76%)
Jun 27, 2006 22.84 22.96 21.93 22.01 3,897,003 -0.85(-3.72%)
Jun 26, 2006 23.37 23.40 22.77 22.86 2,583,726 -0.43(-1.86%)
Jun 23, 2006 23.08 23.52 22.64 23.29 3,099,489 +0.24(+1.04%)
Jun 22, 2006 23.70 23.70 22.71 23.05 5,324,101 -0.75(-3.14%)
Jun 21, 2006 22.84 23.98 22.77 23.80 5,303,530 +1.03(+4.52%)
Jun 20, 2006 22.55 23.08 22.32 22.77 4,137,473 +0.18(+0.79%)
Jun 19, 2006 23.17 23.71 22.52 22.59 2,528,549 -0.34(-1.50%)
Jun 16, 2006 23.25 23.25 22.44 22.93 3,506,233 -0.33(-1.41%)
Jun 15, 2006 21.71 23.64 21.59 23.26 7,621,187 +1.88(+8.80%)
Jun 14, 2006 21.19 21.49 20.16 21.38 12,082,648 +0.00(+0.00%)
Jun 13, 2006 22.40 22.98 21.13 21.38 5,478,888 -1.13(-5.04%)
Jun 12, 2006 23.71 23.80 22.40 22.52 2,677,491 -1.07(-4.56%)
Jun 09, 2006 23.14 23.71 23.14 23.59 5,028,955 +0.81(+3.54%)
Jun 08, 2006 23.50 23.61 22.13 22.78 10,602,199 -0.73(-3.11%)
Jun 07, 2006 23.80 24.41 23.37 23.52 6,617,258 -0.13(-0.57%)
Jun 06, 2006 24.67 24.76 23.35 23.65 8,009,699 -0.93(-3.77%)
Jun 05, 2006 25.43 25.47 24.49 24.58 3,198,144 -0.90(-3.52%)
Jun 02, 2006 26.02 26.50 25.28 25.47 5,125,715 -0.40(-1.56%)
Jun 01, 2006 25.31 25.89 25.11 25.88 2,454,797 +0.49(+1.94%)
May 31, 2006 25.34 25.62 25.01 25.38 3,815,502 +0.30(+1.19%)
May 30, 2006 26.58 26.68 25.08 25.08 4,100,508 -1.78(-6.61%)
May 26, 2006 26.22 26.99 26.22 26.86 4,733,122 +0.84(+3.21%)
May 25, 2006 25.32 26.19 24.92 26.02 8,398,603 +1.10(+4.43%)
May 24, 2006 25.86 26.73 24.43 24.92 29,735,270 -1.05(-4.03%)
May 23, 2006 26.43 26.68 25.74 25.96 4,135,616 +0.33(+1.27%)
May 22, 2006 25.71 25.96 25.16 25.64 5,478,760 -0.21(-0.80%)
May 19, 2006 25.49 26.02 25.23 25.85 5,383,789 +1.12(+4.53%)
May 18, 2006 25.26 25.65 24.64 24.73 5,295,790 -0.02(-0.06%)
May 17, 2006 25.35 25.47 24.70 24.74 5,901,009 -0.81(-3.16%)
May 16, 2006 25.90 25.99 25.38 25.55 6,285,354 -0.24(-0.93%)
May 15, 2006 26.41 26.94 25.71 25.79 4,428,676 -0.64(-2.43%)
May 12, 2006 27.47 27.61 26.38 26.43 5,047,792 -1.16(-4.22%)
May 11, 2006 28.46 28.64 27.40 27.59 5,401,068 -0.90(-3.14%)
May 10, 2006 28.29 28.80 28.17 28.49 3,790,579 +0.09(+0.32%)
May 09, 2006 28.52 28.55 27.82 28.40 3,169,373 -0.12(-0.42%)
May 08, 2006 28.94 29.86 28.35 28.52 3,606,870 -0.51(-1.75%)
May 05, 2006 28.37 29.09 28.29 29.03 4,795,906 +0.96(+3.40%)
May 04, 2006 27.62 28.37 27.62 28.07 5,127,497 +0.46(+1.68%)
May 03, 2006 26.96 27.79 26.34 27.61 6,630,347 +0.63(+2.32%)
May 02, 2006 27.62 27.67 26.74 26.98 8,868,221 -0.60(-2.17%)
May 01, 2006 27.82 28.28 27.41 27.58 5,777,526 -0.13(-0.48%)
Apr 28, 2006 28.46 28.67 27.67 27.71 5,867,485 -0.70(-2.47%)
Apr 27, 2006 28.74 29.04 28.35 28.41 4,926,885 -0.36(-1.25%)
Apr 26, 2006 28.89 29.29 28.58 28.77 12,768,025 -0.04(-0.16%)
Apr 25, 2006 29.25 29.70 28.74 28.82 5,552,700 -0.15(-0.52%)
Apr 24, 2006 29.97 30.16 28.83 28.97 17,705,464 -3.14(-9.77%)
Apr 21, 2006 32.62 33.00 31.77 32.10 3,078,981 -0.47(-1.45%)
Apr 20, 2006 33.00 33.13 31.58 32.57 2,626,101 -0.42(-1.28%)
Apr 19, 2006 31.71 33.01 31.56 33.00 4,019,223 +1.81(+5.79%)
Apr 18, 2006 30.48 31.29 30.47 31.19 1,275,922 +0.75(+2.45%)
Apr 17, 2006 31.18 31.28 30.31 30.44 2,063,000 -0.57(-1.83%)
Apr 13, 2006 30.61 31.09 30.35 31.01 1,223,532 +0.28(+0.92%)
Apr 12, 2006 30.89 31.00 30.29 30.73 2,050,556 -0.16(-0.53%)
Apr 11, 2006 31.40 31.59 30.47 30.89 2,175,211 -0.49(-1.57%)
Apr 10, 2006 32.09 32.18 31.27 31.38 2,818,006 -0.58(-1.82%)
Apr 07, 2006 31.92 31.97 31.37 31.97 1,960,126 +0.19(+0.61%)
Apr 06, 2006 32.10 32.10 31.41 31.77 1,861,348 -0.33(-1.02%)
Apr 05, 2006 32.56 32.80 31.73 32.10 2,449,988 -0.43(-1.33%)
Apr 04, 2006 31.92 32.68 31.70 32.53 3,828,557 +0.63(+1.97%)
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.