Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.76 34.86 34.11 34.46 1,815,153 -0.01(-0.03%)
Jun 29, 2006 33.07 34.55 32.70 34.47 2,676,500 +1.61(+4.90%)
Jun 28, 2006 32.78 33.00 32.45 32.86 1,634,252 -0.02(-0.06%)
Jun 27, 2006 34.33 34.44 32.39 32.88 3,425,078 -1.38(-4.03%)
Jun 26, 2006 34.67 34.92 34.22 34.26 2,185,000 -0.47(-1.35%)
Jun 23, 2006 34.84 35.37 34.43 34.73 1,874,983 -0.20(-0.57%)
Jun 22, 2006 35.70 35.80 34.38 34.93 2,092,888 -0.89(-2.48%)
Jun 21, 2006 35.36 36.13 35.18 35.82 2,241,577 +0.22(+0.62%)
Jun 20, 2006 36.09 36.24 35.51 35.60 1,100,103 -0.53(-1.47%)
Jun 19, 2006 36.75 36.87 35.93 36.13 1,458,471 -0.69(-1.87%)
Jun 16, 2006 36.70 37.04 36.49 36.82 2,246,825 +0.13(+0.35%)
Jun 15, 2006 35.43 36.93 35.27 36.69 2,308,647 +1.42(+4.03%)
Jun 14, 2006 34.95 35.36 34.50 35.27 1,943,781 +0.26(+0.74%)
Jun 13, 2006 34.59 35.26 34.57 35.01 2,569,111 +0.27(+0.78%)
Jun 12, 2006 34.60 35.34 34.37 34.74 2,648,082 +0.29(+0.84%)
Jun 09, 2006 34.51 35.17 34.19 34.45 1,660,986 +0.05(+0.15%)
Jun 08, 2006 34.89 34.91 33.64 34.40 3,469,758 -0.78(-2.22%)
Jun 07, 2006 35.33 35.92 35.01 35.18 1,630,759 -0.10(-0.28%)
Jun 06, 2006 35.06 35.75 34.87 35.28 2,981,666 +0.15(+0.43%)
Jun 05, 2006 36.07 36.31 34.93 35.13 2,056,420 -1.40(-3.83%)
Jun 02, 2006 37.50 37.74 35.89 36.53 1,839,228 -1.03(-2.74%)
Jun 01, 2006 36.58 37.56 36.48 37.56 1,903,482 +1.17(+3.22%)
May 31, 2006 36.70 36.95 36.27 36.39 2,424,100 -0.10(-0.27%)
May 30, 2006 36.84 37.11 36.01 36.49 2,303,181 -0.65(-1.75%)
May 26, 2006 37.12 37.15 36.40 37.14 1,800,386 +0.66(+1.81%)
May 25, 2006 36.63 36.77 35.92 36.48 1,452,515 -0.12(-0.33%)
May 24, 2006 35.96 36.90 35.81 36.60 2,981,592 +0.68(+1.89%)
May 23, 2006 36.91 37.16 35.80 35.92 2,882,722 -0.85(-2.31%)
May 22, 2006 37.14 37.30 35.98 36.77 2,950,889 -0.72(-1.92%)
May 19, 2006 36.70 37.57 35.41 37.49 10,464,402 -0.52(-1.37%)
May 18, 2006 38.59 38.89 37.94 38.01 4,414,468 -0.25(-0.65%)
May 17, 2006 39.00 39.24 38.22 38.26 4,729,609 +0.07(+0.18%)
May 16, 2006 38.38 38.65 37.74 38.19 3,715,756 -0.50(-1.29%)
May 15, 2006 39.45 39.48 38.20 38.69 3,101,065 -0.61(-1.55%)
May 12, 2006 38.11 39.93 37.90 39.30 6,630,767 +1.20(+3.15%)
May 11, 2006 38.85 39.00 37.97 38.10 3,935,627 -0.91(-2.33%)
May 10, 2006 39.49 39.66 38.50 39.01 3,311,424 -0.43(-1.09%)
May 09, 2006 40.08 40.17 39.36 39.44 2,991,481 -0.46(-1.15%)
May 08, 2006 39.89 40.18 39.76 39.90 2,411,438 -0.02(-0.05%)
May 05, 2006 39.79 40.37 39.59 39.92 1,862,990 +0.14(+0.35%)
May 04, 2006 40.04 40.52 39.60 39.78 2,634,578 -0.04(-0.10%)
May 03, 2006 40.27 40.50 39.55 39.82 4,911,006 -0.67(-1.65%)
May 02, 2006 41.62 41.80 40.14 40.49 3,887,775 -0.98(-2.36%)
May 01, 2006 42.00 42.21 41.24 41.47 2,522,191 -0.57(-1.36%)
Apr 28, 2006 42.02 42.49 41.43 42.04 2,063,300 -0.01(-0.02%)
Apr 27, 2006 42.13 42.77 41.91 42.05 2,640,399 -0.19(-0.45%)
Apr 26, 2006 42.91 43.09 41.89 42.24 2,480,545 -0.71(-1.65%)
Apr 25, 2006 42.90 43.89 42.68 42.95 4,493,368 +0.55(+1.30%)
Apr 24, 2006 42.49 42.62 41.70 42.40 2,909,474 -0.45(-1.05%)
Apr 21, 2006 42.95 43.52 42.38 42.85 2,702,299 -0.08(-0.19%)
Apr 20, 2006 43.31 43.45 42.59 42.93 2,865,715 -0.38(-0.88%)
Apr 19, 2006 43.44 43.81 42.80 43.31 3,634,369 -0.31(-0.71%)
Apr 18, 2006 41.95 43.82 41.95 43.62 4,241,232 +1.96(+4.70%)
Apr 17, 2006 41.90 42.70 41.50 41.66 3,927,460 -0.35(-0.83%)
Apr 13, 2006 42.23 42.61 41.25 42.01 2,327,505 -0.37(-0.87%)
Apr 12, 2006 42.76 42.93 41.95 42.38 3,637,316 -0.38(-0.89%)
Apr 11, 2006 42.60 42.88 42.06 42.76 3,426,721 +0.08(+0.19%)
Apr 10, 2006 42.60 43.00 42.21 42.68 3,783,712 +0.08(+0.19%)
Apr 07, 2006 41.18 43.10 41.00 42.60 7,155,976 +1.29(+3.12%)
Apr 06, 2006 39.03 41.56 39.03 41.31 6,646,813 +1.99(+5.06%)
Apr 05, 2006 37.99 39.53 37.59 39.32 3,944,036 +1.45(+3.83%)
Apr 04, 2006 37.64 37.94 37.26 37.87 3,536,204 +0.62(+1.66%)
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.