Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 31.50 32.27 31.50 31.91 3,447,665 +0.75(+2.40%)
Mar 31, 2006 31.47 31.73 31.00 31.16 4,459,854 -0.18(-0.57%)
Mar 30, 2006 31.51 31.98 31.27 31.34 4,390,829 +0.04(+0.14%)
Mar 29, 2006 30.04 32.00 29.82 31.29 14,958,858 +2.69(+9.39%)
Mar 28, 2006 29.86 29.86 28.28 28.61 9,016,880 -1.22(-4.10%)
Mar 27, 2006 30.23 30.23 29.64 29.83 2,360,512 -0.48(-1.58%)
Mar 24, 2006 30.16 30.55 29.97 30.31 2,090,252 +0.33(+1.10%)
Mar 23, 2006 30.71 30.73 29.88 29.98 2,466,586 -0.66(-2.14%)
Mar 22, 2006 30.80 30.86 29.92 30.64 4,305,139 -0.24(-0.77%)
Mar 21, 2006 31.88 31.98 30.62 30.88 3,134,859 -1.07(-3.36%)
Mar 20, 2006 32.53 32.71 31.80 31.95 2,075,634 -0.33(-1.02%)
Mar 17, 2006 32.03 32.31 31.38 32.28 2,923,222 +0.45(+1.41%)
Mar 16, 2006 32.10 32.15 31.73 31.83 2,131,363 +0.27(+0.85%)
Mar 15, 2006 31.50 31.98 31.28 31.56 2,323,377 +0.13(+0.43%)
Mar 14, 2006 31.01 31.55 30.73 31.43 3,097,958 +0.43(+1.40%)
Mar 13, 2006 31.47 31.62 30.88 31.00 2,160,678 -0.25(-0.81%)
Mar 10, 2006 30.77 31.44 30.65 31.25 2,530,153 +0.54(+1.75%)
Mar 09, 2006 31.73 31.91 30.67 30.71 4,021,592 -1.08(-3.38%)
Mar 08, 2006 32.46 32.50 30.35 31.79 9,548,710 -0.73(-2.25%)
Mar 07, 2006 33.37 33.44 31.74 32.52 6,434,509 -0.97(-2.90%)
Mar 06, 2006 34.30 34.37 33.30 33.49 3,122,334 -0.67(-1.97%)
Mar 03, 2006 33.65 34.37 33.59 34.16 3,252,138 +0.46(+1.37%)
Mar 02, 2006 32.91 33.80 32.77 33.70 4,335,303 +0.82(+2.50%)
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.