Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.60 34.33 33.58 34.22 6,648,997 +0.23(+0.69%)
Jun 29, 2006 34.20 34.21 33.59 33.99 6,078,390 -0.04(-0.12%)
Jun 28, 2006 34.06 34.29 33.83 34.03 5,694,111 -0.02(-0.07%)
Jun 27, 2006 34.44 34.71 33.99 34.05 5,306,012 -0.27(-0.79%)
Jun 26, 2006 34.33 34.50 34.19 34.32 4,579,136 +0.04(+0.12%)
Jun 23, 2006 34.22 34.64 34.01 34.28 4,508,059 +0.06(+0.18%)
Jun 22, 2006 34.29 34.35 33.65 34.22 7,872,746 +0.06(+0.18%)
Jun 21, 2006 34.30 34.46 34.02 34.16 4,076,616 -0.14(-0.40%)
Jun 20, 2006 34.14 34.49 33.89 34.30 9,705,795 +0.16(+0.48%)
Jun 19, 2006 34.87 34.93 34.05 34.14 3,822,866 -0.72(-2.06%)
Jun 16, 2006 34.91 35.16 34.64 34.85 5,543,986 -0.06(-0.17%)
Jun 15, 2006 34.59 35.05 34.33 34.91 5,282,430 +0.45(+1.29%)
Jun 14, 2006 34.88 35.04 34.09 34.47 7,514,373 -0.64(-1.83%)
Jun 13, 2006 35.38 35.44 34.94 35.11 9,675,239 -0.15(-0.43%)
Jun 12, 2006 35.14 35.44 34.91 35.26 8,313,322 +0.45(+1.28%)
Jun 09, 2006 34.36 34.95 34.23 34.82 6,214,731 +0.43(+1.26%)
Jun 08, 2006 34.41 34.84 34.22 34.38 7,760,152 +0.09(+0.26%)
Jun 07, 2006 34.56 34.97 34.29 34.29 6,337,289 -0.20(-0.59%)
Jun 06, 2006 34.71 34.96 34.06 34.50 5,460,288 -0.22(-0.62%)
Jun 05, 2006 35.08 35.20 34.70 34.71 4,994,968 -0.36(-1.03%)
Jun 02, 2006 34.93 35.14 34.63 35.08 6,027,075 +0.24(+0.69%)
Jun 01, 2006 34.09 34.85 33.96 34.84 10,543,272 +0.75(+2.19%)
May 31, 2006 33.25 34.16 33.17 34.09 8,760,707 +0.83(+2.50%)
May 30, 2006 33.63 33.72 33.22 33.26 3,401,387 -0.49(-1.46%)
May 26, 2006 33.27 33.77 33.03 33.75 4,279,052 +0.72(+2.17%)
May 25, 2006 33.09 33.16 32.85 33.03 5,767,180 +0.02(+0.05%)
May 24, 2006 32.85 33.05 32.34 33.02 6,662,448 +0.08(+0.26%)
May 23, 2006 33.57 33.73 32.90 32.93 4,528,817 -0.40(-1.19%)
May 22, 2006 33.27 33.61 33.05 33.33 6,176,702 -0.01(-0.04%)
May 19, 2006 33.21 33.70 33.02 33.34 6,578,086 +0.26(+0.80%)
May 18, 2006 32.67 33.28 32.61 33.08 7,818,774 +0.34(+1.05%)
May 17, 2006 33.12 33.39 32.63 32.73 5,705,403 -0.70(-2.09%)
May 16, 2006 33.71 33.79 33.30 33.43 5,085,641 -0.13(-0.38%)
May 15, 2006 33.10 33.94 33.09 33.56 10,608,038 +0.46(+1.38%)
May 12, 2006 32.82 33.10 32.45 33.10 7,196,354 +0.11(+0.35%)
May 11, 2006 33.30 33.30 32.69 32.99 7,588,273 -0.33(-0.98%)
May 10, 2006 33.36 33.51 33.08 33.31 9,832,339 -0.05(-0.14%)
May 09, 2006 33.52 33.52 33.25 33.36 5,337,232 -0.16(-0.47%)
May 08, 2006 33.84 33.91 33.17 33.52 6,295,938 -0.58(-1.71%)
May 05, 2006 33.84 34.18 33.81 34.10 6,466,987 +0.48(+1.41%)
May 04, 2006 33.30 33.75 33.26 33.62 6,399,564 +0.33(+0.98%)
May 03, 2006 33.12 33.36 32.98 33.30 7,534,965 +0.24(+0.73%)
May 02, 2006 32.82 33.09 32.73 33.06 7,616,006 +0.66(+2.04%)
May 01, 2006 32.43 32.67 32.16 32.40 6,777,533 -0.12(-0.37%)
Apr 28, 2006 32.61 32.72 32.25 32.52 5,198,898 -0.10(-0.30%)
Apr 27, 2006 32.17 32.91 31.80 32.61 8,256,693 +0.45(+1.40%)
Apr 26, 2006 32.67 32.79 32.01 32.16 10,491,957 -0.82(-2.50%)
Apr 25, 2006 33.51 33.51 32.88 32.99 5,402,663 -0.52(-1.56%)
Apr 24, 2006 32.02 33.70 31.91 33.51 8,279,943 +1.34(+4.15%)
Apr 21, 2006 32.49 32.51 31.99 32.17 3,957,712 -0.14(-0.43%)
Apr 20, 2006 31.98 32.50 31.91 32.31 4,956,440 +0.32(+1.00%)
Apr 19, 2006 31.90 32.20 31.77 31.99 4,069,476 -0.01(-0.04%)
Apr 18, 2006 31.12 32.06 31.03 32.01 5,662,558 +0.89(+2.86%)
Apr 17, 2006 30.98 31.15 30.90 31.11 3,263,219 -0.04(-0.12%)
Apr 13, 2006 31.17 31.31 30.79 31.15 5,082,319 -0.02(-0.06%)
Apr 12, 2006 31.07 31.22 30.79 31.17 4,677,115 +0.13(+0.43%)
Apr 11, 2006 31.59 31.61 30.93 31.04 3,275,342 -0.39(-1.25%)
Apr 10, 2006 31.23 31.66 31.23 31.43 3,293,776 +0.14(+0.46%)
Apr 07, 2006 32.10 32.22 31.25 31.28 5,142,768 -0.83(-2.57%)
Apr 06, 2006 32.76 32.79 31.93 32.11 3,956,218 -0.58(-1.77%)
Apr 05, 2006 32.20 32.75 31.94 32.69 4,720,625 +0.49(+1.52%)
Apr 04, 2006 31.83 32.28 31.61 32.20 4,981,018 +0.44(+1.38%)
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.