Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.90 33.27 32.22 32.98 1,096,000 +0.53(+1.63%)
May 30, 2006 33.25 33.50 32.11 32.45 2,125,300 -1.26(-3.74%)
May 26, 2006 32.06 33.72 31.26 33.71 4,498,700 +1.40(+4.33%)
May 25, 2006 30.99 34.98 30.60 32.31 10,819,500 +2.76(+9.34%)
May 24, 2006 30.78 30.81 28.95 29.55 3,538,700 -1.25(-4.06%)
May 23, 2006 31.49 31.54 30.71 30.80 4,477,700 +0.36(+1.18%)
May 22, 2006 32.00 32.00 30.02 30.44 5,950,000 -2.66(-8.04%)
May 19, 2006 33.60 33.60 32.10 33.10 7,879,200 -1.06(-3.10%)
May 18, 2006 35.30 35.53 33.75 34.16 2,297,500 -0.52(-1.50%)
May 17, 2006 36.20 36.75 34.54 34.68 2,360,000 -0.95(-2.67%)
May 16, 2006 36.95 36.96 35.17 35.63 2,667,700 -1.38(-3.73%)
May 15, 2006 38.00 38.01 35.51 37.01 2,086,400 -1.11(-2.91%)
May 12, 2006 40.65 40.89 37.81 38.12 3,220,000 -1.13(-2.88%)
May 11, 2006 41.70 41.75 39.09 39.25 1,322,200 -2.24(-5.40%)
May 10, 2006 41.29 42.00 41.10 41.49 944,300 +0.19(+0.46%)
May 09, 2006 42.57 42.81 41.22 41.30 1,354,300 -0.98(-2.32%)
May 08, 2006 40.70 42.57 40.45 42.28 1,598,200 +2.07(+5.15%)
May 05, 2006 40.20 40.63 40.05 40.21 1,056,500 +0.26(+0.65%)
May 04, 2006 38.40 40.10 38.21 39.95 1,459,100 +1.64(+4.28%)
May 03, 2006 38.15 38.34 37.75 38.31 1,458,100 -0.01(-0.03%)
May 02, 2006 38.40 38.50 38.16 38.32 768,700 +0.47(+1.24%)
May 01, 2006 37.75 38.48 37.50 37.85 470,000 +0.36(+0.96%)
Apr 28, 2006 36.80 37.53 36.52 37.49 567,100 +1.11(+3.05%)
Apr 27, 2006 37.40 37.68 36.00 36.38 2,409,200 -2.05(-5.33%)
Apr 26, 2006 38.30 38.68 38.06 38.43 650,400 +0.54(+1.43%)
Apr 25, 2006 38.40 38.60 37.85 37.89 575,800 -0.05(-0.13%)
Apr 24, 2006 39.00 39.01 37.81 37.94 574,100 -0.61(-1.58%)
Apr 21, 2006 38.55 39.23 38.21 38.55 812,200 +0.70(+1.85%)
Apr 20, 2006 39.51 39.57 37.79 37.85 1,162,100 -1.41(-3.59%)
Apr 19, 2006 39.50 39.57 39.01 39.26 738,600 -0.51(-1.28%)
Apr 18, 2006 38.45 40.14 38.44 39.77 1,575,400 +1.93(+5.10%)
Apr 17, 2006 38.10 38.48 37.77 37.84 466,600 +0.22(+0.58%)
Apr 13, 2006 37.51 38.06 37.16 37.62 486,400 +0.11(+0.29%)
Apr 12, 2006 37.20 37.60 36.87 37.51 403,200 +0.45(+1.21%)
Apr 11, 2006 38.10 38.20 36.70 37.06 438,400 -0.66(-1.75%)
Apr 10, 2006 38.65 38.69 37.61 37.72 1,087,300 -1.02(-2.63%)
Apr 07, 2006 38.27 38.74 37.40 38.74 1,847,400 +0.74(+1.95%)
Apr 06, 2006 38.30 38.45 37.61 38.00 628,200 -0.12(-0.31%)
Apr 05, 2006 38.40 38.63 37.85 38.12 1,241,400 -0.39(-1.01%)
Apr 04, 2006 37.74 38.55 37.32 38.51 1,545,800 +0.71(+1.88%)
Apr 03, 2006 38.40 39.38 37.78 37.80 1,282,000 +0.05(+0.13%)
Mar 31, 2006 38.65 38.65 37.58 37.75 757,800 -0.87(-2.25%)
Mar 30, 2006 39.20 39.55 38.42 38.62 928,900 -0.68(-1.73%)
Mar 29, 2006 38.25 39.75 38.05 39.30 1,704,000 +0.62(+1.60%)
Mar 28, 2006 37.99 38.85 37.60 38.68 1,602,500 +0.67(+1.76%)
Mar 27, 2006 37.66 38.43 37.10 38.01 1,537,200 +0.47(+1.25%)
Mar 24, 2006 36.15 37.57 35.90 37.54 1,581,500 +1.77(+4.95%)
Mar 23, 2006 36.20 36.30 35.72 35.77 1,279,200 -0.41(-1.13%)
Mar 22, 2006 35.99 36.59 35.24 36.18 1,295,400 +0.11(+0.30%)
Mar 21, 2006 36.45 36.85 35.75 36.07 2,248,200 -1.45(-3.86%)
Mar 20, 2006 36.44 37.53 36.00 37.52 2,560,900 +0.07(+0.19%)
Mar 17, 2006 35.13 37.90 34.99 37.45 2,902,300 +2.25(+6.39%)
Mar 16, 2006 34.75 35.29 34.41 35.20 1,322,100 +0.68(+1.97%)
Mar 15, 2006 35.00 35.00 34.42 34.52 1,634,700 +0.13(+0.38%)
Mar 14, 2006 34.00 34.92 33.38 34.39 2,217,100 +0.64(+1.90%)
Mar 13, 2006 33.70 33.84 33.10 33.75 511,800 +0.03(+0.09%)
Mar 10, 2006 33.01 34.11 32.40 33.72 1,423,000 +1.07(+3.28%)
Mar 09, 2006 34.00 34.10 32.65 32.65 1,098,300 -1.16(-3.43%)
Mar 08, 2006 33.05 33.95 32.55 33.81 874,900 +0.31(+0.93%)
Mar 07, 2006 34.25 34.25 33.20 33.50 734,300 -1.05(-3.04%)
Mar 06, 2006 36.20 36.20 33.51 34.55 772,100 -0.49(-1.40%)
Mar 03, 2006 35.10 36.33 35.00 35.04 1,318,400 +0.39(+1.13%)
Mar 02, 2006 34.44 35.10 34.25 34.65 1,160,600 +0.70(+2.06%)
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.