Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.75 34.42 32.64 34.38 20,012 +0.85(+2.54%)
May 30, 2006 34.51 35.43 33.29 33.53 10,022 -1.53(-4.37%)
May 26, 2006 35.38 35.41 34.66 35.06 8,450 +0.07(+0.21%)
May 25, 2006 33.64 35.30 33.52 34.99 11,753 +1.38(+4.12%)
May 24, 2006 33.46 33.60 32.71 33.60 6,770 +0.51(+1.55%)
May 23, 2006 33.55 33.68 32.86 33.09 7,655 -0.39(-1.17%)
May 22, 2006 33.57 33.97 33.33 33.48 11,781 -0.55(-1.62%)
May 19, 2006 34.57 34.59 33.89 34.03 11,538 -0.57(-1.65%)
May 18, 2006 35.06 35.44 34.58 34.60 8,675 -0.86(-2.42%)
May 17, 2006 35.70 36.12 35.36 35.46 4,738 -0.62(-1.71%)
May 16, 2006 35.57 36.16 35.57 36.08 2,362 +0.34(+0.94%)
May 15, 2006 35.43 36.06 34.81 35.74 18,165 -0.09(-0.26%)
May 12, 2006 36.62 37.10 35.53 35.84 35,514 -1.22(-3.30%)
May 11, 2006 40.56 40.57 36.74 37.06 18,578 -3.32(-8.22%)
May 10, 2006 41.33 41.36 40.01 40.38 12,709 -0.76(-1.84%)
May 09, 2006 41.11 41.77 41.08 41.13 11,828 +0.25(+0.62%)
May 08, 2006 40.47 41.12 40.27 40.88 4,579 +0.64(+1.60%)
May 05, 2006 39.64 40.51 38.65 40.24 2,781 +1.05(+2.67%)
May 04, 2006 38.80 39.42 37.90 39.19 6,191 +0.13(+0.33%)
May 03, 2006 39.28 40.00 38.65 39.06 10,342 -0.59(-1.48%)
May 02, 2006 38.66 39.72 38.66 39.65 12,178 +0.72(+1.85%)
May 01, 2006 38.84 40.46 38.84 38.93 6,428 -0.71(-1.79%)
Apr 28, 2006 38.96 39.64 38.96 39.64 5,136 -0.18(-0.45%)
Apr 27, 2006 39.38 39.88 38.98 39.82 7,907 -0.05(-0.12%)
Apr 26, 2006 39.59 40.40 39.59 39.86 9,788 +0.37(+0.95%)
Apr 25, 2006 38.24 39.49 38.24 39.49 12,879 +0.62(+1.59%)
Apr 24, 2006 39.58 39.58 38.71 38.87 10,808 -0.46(-1.16%)
Apr 21, 2006 39.56 39.56 38.68 39.33 24,403 +0.29(+0.74%)
Apr 20, 2006 37.99 39.04 37.99 39.04 6,545 +0.53(+1.38%)
Apr 19, 2006 37.37 38.51 37.21 38.51 12,168 +1.14(+3.05%)
Apr 18, 2006 36.88 37.38 36.63 37.37 21,546 +1.05(+2.88%)
Apr 17, 2006 35.18 36.51 35.18 36.32 10,812 +0.74(+2.07%)
Apr 13, 2006 34.94 35.81 34.71 35.58 10,057 +0.64(+1.85%)
Apr 12, 2006 33.57 36.33 34.85 34.94 20,471 +1.36(+4.06%)
Apr 11, 2006 34.50 34.82 33.43 33.57 12,655 -0.63(-1.83%)
Apr 10, 2006 34.79 34.86 34.11 34.20 18,716 -0.39(-1.13%)
Apr 07, 2006 33.93 34.89 33.86 34.59 11,778 +0.60(+1.76%)
Apr 06, 2006 34.29 34.37 33.86 34.00 6,374 -0.10(-0.30%)
Apr 05, 2006 35.18 35.18 33.84 34.10 14,650 -0.60(-1.72%)
Apr 04, 2006 36.34 36.54 34.66 34.70 20,420 -2.59(-6.94%)
Apr 03, 2006 38.68 39.01 36.87 37.28 19,348 -0.96(-2.52%)
Mar 31, 2006 37.44 38.34 37.12 38.25 18,489 +1.14(+3.07%)
Mar 30, 2006 36.92 37.14 36.61 37.11 13,931 +0.40(+1.09%)
Mar 29, 2006 35.43 36.71 34.70 36.71 9,364 +1.63(+4.63%)
Mar 28, 2006 35.80 35.80 34.68 35.08 19,493 -0.51(-1.44%)
Mar 27, 2006 34.38 35.82 34.38 35.59 17,876 +1.23(+3.59%)
Mar 24, 2006 33.25 34.41 33.25 34.36 14,017 +1.14(+3.43%)
Mar 23, 2006 33.43 33.43 32.97 33.22 11,129 -0.05(-0.14%)
Mar 22, 2006 33.92 33.92 33.00 33.27 38,097 -0.65(-1.93%)
Mar 21, 2006 34.19 34.47 33.92 33.92 15,510 -0.53(-1.55%)
Mar 20, 2006 34.31 34.54 33.75 34.45 11,505 +0.39(+1.15%)
Mar 17, 2006 34.10 34.20 33.78 34.06 36,397 +0.21(+0.63%)
Mar 16, 2006 33.07 34.25 33.07 33.85 24,717 +1.35(+4.14%)
Mar 15, 2006 32.05 33.24 31.70 32.50 45,694 +0.90(+2.84%)
Mar 14, 2006 31.67 32.08 30.63 31.60 31,256 -0.17(-0.53%)
Mar 13, 2006 32.40 32.93 31.74 31.77 30,378 -1.00(-3.05%)
Mar 10, 2006 32.24 32.85 31.91 32.77 12,812 +0.83(+2.60%)
Mar 09, 2006 32.08 32.23 31.82 31.94 8,279 +0.11(+0.35%)
Mar 08, 2006 32.43 32.43 31.82 31.83 3,630 -0.31(-0.96%)
Mar 07, 2006 32.72 32.72 31.71 32.14 10,896 -0.20(-0.61%)
Mar 06, 2006 32.06 33.05 32.06 32.33 4,801 +0.09(+0.29%)
Mar 03, 2006 32.18 33.05 32.18 32.24 16,213 -0.16(-0.49%)
Mar 02, 2006 33.09 33.09 32.26 32.40 11,559 -0.70(-2.12%)
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.