Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.01 33.11 32.73 32.82 576,447 -0.24(-0.74%)
Jun 29, 2006 32.80 33.18 32.75 33.07 386,674 +0.34(+1.04%)
Jun 28, 2006 32.87 32.90 32.69 32.73 191,612 +0.04(+0.13%)
Jun 27, 2006 33.07 33.13 32.68 32.68 271,316 -0.34(-1.03%)
Jun 26, 2006 32.62 33.09 32.62 33.02 357,346 +0.57(+1.74%)
Jun 23, 2006 32.57 32.69 32.35 32.46 321,462 -0.05(-0.16%)
Jun 22, 2006 32.47 32.69 32.17 32.51 520,550 +0.03(+0.11%)
Jun 21, 2006 32.06 32.55 31.87 32.47 467,299 +0.56(+1.74%)
Jun 20, 2006 32.20 32.29 31.87 31.92 328,133 -0.24(-0.76%)
Jun 19, 2006 32.21 32.39 32.00 32.16 274,076 +0.17(+0.52%)
Jun 16, 2006 32.50 32.60 31.82 32.00 536,537 -0.37(-1.13%)
Jun 15, 2006 32.15 32.64 32.03 32.36 405,767 +0.41(+1.28%)
Jun 14, 2006 32.08 32.14 31.74 31.95 459,823 -0.19(-0.60%)
Jun 13, 2006 32.94 32.96 32.14 32.14 495,592 -0.76(-2.30%)
Jun 12, 2006 33.44 33.44 32.75 32.90 413,933 -0.51(-1.54%)
Jun 09, 2006 33.37 33.61 33.32 33.41 267,291 +0.02(+0.05%)
Jun 08, 2006 33.47 33.87 32.94 33.40 703,076 -0.15(-0.44%)
Jun 07, 2006 33.19 33.69 33.17 33.54 556,549 +0.32(+0.97%)
Jun 06, 2006 34.06 34.14 33.07 33.22 597,609 -0.83(-2.45%)
Jun 05, 2006 33.95 34.63 33.81 34.06 483,516 +0.10(+0.31%)
Jun 02, 2006 33.80 34.02 33.47 33.95 313,066 +0.37(+1.11%)
Jun 01, 2006 33.27 33.59 33.26 33.58 366,202 +0.47(+1.42%)
May 31, 2006 33.70 33.74 32.65 33.11 701,121 -0.45(-1.35%)
May 30, 2006 33.66 33.74 33.30 33.56 346,075 -0.09(-0.26%)
May 26, 2006 33.69 33.82 33.44 33.65 205,298 +0.03(+0.08%)
May 25, 2006 32.64 33.62 32.64 33.62 501,228 +1.09(+3.34%)
May 24, 2006 32.23 32.78 32.04 32.54 520,320 -0.04(-0.13%)
May 23, 2006 32.65 32.71 32.45 32.58 560,460 +0.15(+0.46%)
May 22, 2006 32.37 32.58 32.24 32.43 429,114 +0.06(+0.19%)
May 19, 2006 32.82 32.82 32.12 32.37 748,277 -0.30(-0.93%)
May 18, 2006 32.62 33.11 32.52 32.67 673,748 +0.07(+0.21%)
May 17, 2006 32.74 32.74 32.43 32.60 924,592 -0.13(-0.40%)
May 16, 2006 32.60 32.91 32.39 32.74 526,876 +0.37(+1.13%)
May 15, 2006 32.17 32.70 31.98 32.37 566,785 +0.23(+0.73%)
May 12, 2006 32.87 32.87 32.14 32.14 458,443 -0.73(-2.22%)
May 11, 2006 33.56 33.73 32.86 32.87 561,035 -0.70(-2.10%)
May 10, 2006 33.69 33.90 33.40 33.57 335,494 -0.09(-0.26%)
May 09, 2006 33.77 33.87 33.48 33.66 357,001 -0.17(-0.49%)
May 08, 2006 33.47 33.89 33.47 33.82 288,338 +0.36(+1.07%)
May 05, 2006 33.34 33.47 33.27 33.47 260,850 +0.22(+0.65%)
May 04, 2006 33.02 33.43 32.88 33.25 339,634 +0.37(+1.14%)
May 03, 2006 32.60 32.89 32.56 32.87 371,723 +0.22(+0.67%)
May 02, 2006 32.86 32.86 32.35 32.66 410,482 -0.02(-0.05%)
May 01, 2006 33.43 33.47 32.67 32.67 502,148 -0.59(-1.78%)
Apr 28, 2006 33.38 33.47 33.13 33.27 434,175 +0.03(+0.10%)
Apr 27, 2006 33.13 33.46 32.87 33.23 490,762 +0.12(+0.37%)
Apr 26, 2006 33.12 33.30 32.75 33.11 604,165 -0.01(-0.03%)
Apr 25, 2006 32.92 33.24 32.54 33.12 542,058 +0.40(+1.22%)
Apr 24, 2006 32.36 32.84 32.27 32.72 483,861 +0.42(+1.29%)
Apr 21, 2006 32.49 32.64 32.19 32.30 297,309 -0.05(-0.16%)
Apr 20, 2006 32.79 32.80 32.20 32.35 438,661 -0.30(-0.93%)
Apr 19, 2006 32.56 32.76 32.44 32.66 331,123 +0.20(+0.62%)
Apr 18, 2006 31.61 32.58 31.61 32.46 791,292 +0.95(+3.01%)
Apr 17, 2006 31.61 32.01 31.50 31.51 251,189 -0.05(-0.17%)
Apr 13, 2006 31.91 31.87 31.51 31.56 330,548 -0.35(-1.09%)
Apr 12, 2006 32.01 32.14 31.68 31.91 321,577 -0.10(-0.33%)
Apr 11, 2006 32.17 32.48 31.89 32.01 363,672 -0.77(-2.33%)
Apr 10, 2006 32.97 33.13 32.57 32.78 440,616 -0.13(-0.40%)
Apr 07, 2006 33.11 33.15 32.72 32.91 439,811 -0.04(-0.13%)
Apr 06, 2006 33.30 33.34 32.92 32.95 483,401 -0.41(-1.22%)
Apr 05, 2006 33.47 33.56 33.27 33.36 324,912 +0.38(+1.16%)
Apr 04, 2006 32.99 33.40 32.83 32.98 424,399 +0.03(+0.08%)
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.