Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 31.85 32.32 31.69 31.76 5,062,059 -0.10(-0.30%)
Mar 31, 2006 32.56 32.56 31.79 31.85 6,023,422 -0.17(-0.55%)
Mar 30, 2006 32.40 32.53 31.79 32.03 5,757,050 -0.59(-1.81%)
Mar 29, 2006 32.40 32.70 32.28 32.62 3,397,236 +0.31(+0.97%)
Mar 28, 2006 32.50 32.76 32.10 32.31 4,681,101 -0.19(-0.59%)
Mar 27, 2006 33.01 33.02 32.49 32.50 2,743,927 -0.49(-1.50%)
Mar 24, 2006 33.09 33.37 32.93 32.99 2,490,177 -0.16(-0.47%)
Mar 23, 2006 33.51 33.51 33.05 33.15 4,135,072 -0.17(-0.52%)
Mar 22, 2006 32.24 33.41 32.24 33.32 3,231,002 +0.43(+1.30%)
Mar 21, 2006 33.29 33.38 32.73 32.90 3,400,225 -0.49(-1.48%)
Mar 20, 2006 33.75 33.91 33.35 33.39 2,997,678 -0.27(-0.81%)
Mar 17, 2006 34.05 34.08 33.60 33.66 4,111,989 -0.28(-0.83%)
Mar 16, 2006 33.72 34.23 33.72 33.94 3,138,171 +0.17(+0.52%)
Mar 15, 2006 33.81 33.86 33.40 33.77 2,962,970 -0.07(-0.21%)
Mar 14, 2006 33.42 33.93 33.26 33.84 3,038,032 +0.47(+1.41%)
Mar 13, 2006 33.41 33.49 33.20 33.37 2,409,800 -0.04(-0.11%)
Mar 10, 2006 33.00 33.69 32.93 33.41 4,442,462 +0.48(+1.46%)
Mar 09, 2006 33.22 33.40 32.85 32.93 2,405,649 -0.27(-0.80%)
Mar 08, 2006 33.15 33.41 32.34 33.19 5,076,839 +0.13(+0.38%)
Mar 07, 2006 33.15 33.15 32.72 33.06 5,737,288 +0.02(+0.07%)
Mar 06, 2006 34.19 34.27 33.01 33.04 3,856,743 -1.29(-3.77%)
Mar 03, 2006 34.03 34.58 33.88 34.34 4,578,471 +0.30(+0.88%)
Mar 02, 2006 33.69 34.12 33.41 34.03 3,531,086 +0.04(+0.12%)
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.