Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.04 33.79 33.04 33.62 1,375,090 +0.62(+1.88%)
May 30, 2006 33.22 33.38 32.70 33.00 914,315 -0.38(-1.13%)
May 26, 2006 33.69 33.69 33.01 33.38 1,224,281 +0.00(+0.00%)
May 25, 2006 34.14 34.20 32.72 33.38 1,601,693 +1.40(+4.38%)
May 24, 2006 31.63 32.00 30.95 31.98 1,429,626 +0.16(+0.51%)
May 23, 2006 32.22 32.89 31.81 31.82 1,077,701 -0.25(-0.78%)
May 22, 2006 32.31 32.39 31.51 32.07 885,934 -0.47(-1.44%)
May 19, 2006 32.39 32.92 32.23 32.53 1,099,515 +0.19(+0.58%)
May 18, 2006 32.65 32.86 32.26 32.35 714,534 -0.34(-1.04%)
May 17, 2006 32.91 32.99 32.45 32.69 1,134,908 -0.48(-1.44%)
May 16, 2006 33.47 33.73 32.62 33.16 624,605 -0.37(-1.10%)
May 15, 2006 34.03 34.04 33.15 33.53 889,050 -0.49(-1.45%)
May 12, 2006 33.74 34.29 33.61 34.03 1,625,400 +0.11(+0.32%)
May 11, 2006 34.68 34.86 33.82 33.92 1,778,880 -0.84(-2.40%)
May 10, 2006 34.73 34.83 34.29 34.75 859,333 -0.11(-0.31%)
May 09, 2006 34.76 34.92 34.56 34.86 892,834 +0.05(+0.15%)
May 08, 2006 34.95 35.40 34.72 34.81 699,732 -0.39(-1.10%)
May 05, 2006 35.79 35.85 35.10 35.19 1,124,335 -0.56(-1.56%)
May 04, 2006 34.64 35.80 34.50 35.75 2,621,074 +1.11(+3.22%)
May 03, 2006 33.69 34.83 33.65 34.64 1,733,915 +0.95(+2.83%)
May 02, 2006 34.11 34.23 33.51 33.68 1,454,223 -0.50(-1.47%)
May 01, 2006 35.65 35.65 33.78 34.19 1,924,903 -1.73(-4.83%)
Apr 28, 2006 35.85 36.21 35.54 35.92 1,863,244 +0.70(+1.99%)
Apr 27, 2006 37.74 37.75 34.97 35.22 4,161,998 -4.03(-10.28%)
Apr 26, 2006 39.04 39.46 38.95 39.25 723,772 +0.26(+0.67%)
Apr 25, 2006 39.11 39.51 38.83 38.99 763,728 -0.12(-0.30%)
Apr 24, 2006 38.86 39.12 38.55 39.11 741,357 +0.25(+0.65%)
Apr 21, 2006 38.68 39.03 38.46 38.86 801,681 +0.28(+0.72%)
Apr 20, 2006 38.77 38.95 38.30 38.58 675,135 -0.41(-1.06%)
Apr 19, 2006 39.31 39.31 38.52 38.99 690,049 -0.57(-1.45%)
Apr 18, 2006 37.93 39.57 37.57 39.57 1,602,472 +1.65(+4.36%)
Apr 17, 2006 37.67 38.38 37.31 37.92 627,277 +0.16(+0.43%)
Apr 13, 2006 37.96 38.07 37.50 37.75 878,032 -0.21(-0.54%)
Apr 12, 2006 37.84 38.17 37.70 37.96 587,988 +0.34(+0.91%)
Apr 11, 2006 37.65 37.93 37.48 37.62 686,821 -0.05(-0.12%)
Apr 10, 2006 38.19 38.55 37.60 37.66 593,219 -0.46(-1.20%)
Apr 07, 2006 38.17 38.50 37.91 38.12 712,865 -0.29(-0.75%)
Apr 06, 2006 38.93 38.99 38.10 38.41 621,823 -0.66(-1.70%)
Apr 05, 2006 39.13 39.33 38.85 39.08 614,811 -0.13(-0.32%)
Apr 04, 2006 38.83 39.37 38.68 39.20 691,050 +0.27(+0.69%)
Apr 03, 2006 39.56 39.84 38.90 38.93 722,771 -0.45(-1.14%)
Mar 31, 2006 39.61 39.93 39.18 39.38 515,756 -0.27(-0.68%)
Mar 30, 2006 39.76 40.34 39.35 39.65 427,051 -0.02(-0.05%)
Mar 29, 2006 39.12 40.10 39.12 39.67 633,732 +0.31(+0.80%)
Mar 28, 2006 39.53 39.73 39.21 39.35 523,547 -0.18(-0.45%)
Mar 27, 2006 39.71 39.81 39.35 39.53 473,017 -0.36(-0.90%)
Mar 24, 2006 40.08 40.08 39.74 39.89 479,806 -0.01(-0.02%)
Mar 23, 2006 40.00 40.15 39.68 39.90 338,680 -0.19(-0.47%)
Mar 22, 2006 39.89 40.37 39.76 40.09 579,530 +0.22(+0.56%)
Mar 21, 2006 40.12 40.43 39.81 39.87 607,911 -0.38(-0.94%)
Mar 20, 2006 39.80 40.26 39.79 40.24 526,218 +0.41(+1.04%)
Mar 17, 2006 40.12 40.33 39.76 39.83 692,720 +0.08(+0.20%)
Mar 16, 2006 39.78 39.98 39.49 39.75 472,906 +0.04(+0.09%)
Mar 15, 2006 39.43 39.98 39.43 39.71 620,821 +0.28(+0.71%)
Mar 14, 2006 39.13 39.60 38.99 39.43 501,621 +0.31(+0.80%)
Mar 13, 2006 38.90 39.13 38.69 39.12 458,660 +0.20(+0.51%)
Mar 10, 2006 38.86 39.26 38.77 38.92 623,492 +0.07(+0.18%)
Mar 09, 2006 38.81 39.11 38.56 38.85 593,665 +0.08(+0.21%)
Mar 08, 2006 38.63 38.93 37.93 38.77 394,107 +0.13(+0.33%)
Mar 07, 2006 38.63 38.79 38.23 38.64 373,294 -0.12(-0.30%)
Mar 06, 2006 38.79 39.09 38.60 38.76 424,380 -0.14(-0.37%)
Mar 03, 2006 38.98 38.99 38.56 38.90 439,739 -0.16(-0.41%)
Mar 02, 2006 38.10 39.08 38.06 39.07 796,561 +0.84(+2.21%)
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.