Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.31 34.62 33.87 33.87 481,800 -0.24(-0.70%)
Jun 29, 2006 32.55 34.22 32.55 34.11 313,400 +1.71(+5.28%)
Jun 28, 2006 33.09 33.22 32.28 32.40 260,700 -0.46(-1.40%)
Jun 27, 2006 33.60 33.92 32.67 32.86 140,300 -0.62(-1.85%)
Jun 26, 2006 33.84 34.10 33.31 33.48 140,100 -0.16(-0.48%)
Jun 23, 2006 33.80 33.96 33.44 33.64 107,700 -0.08(-0.24%)
Jun 22, 2006 33.90 34.07 33.40 33.72 158,400 -0.28(-0.82%)
Jun 21, 2006 34.10 34.49 33.91 34.00 268,300 -0.20(-0.58%)
Jun 20, 2006 34.10 34.48 33.45 34.20 219,400 +0.10(+0.29%)
Jun 19, 2006 35.45 35.80 34.02 34.10 220,300 -1.45(-4.08%)
Jun 16, 2006 35.75 35.80 34.92 35.55 415,300 -0.20(-0.56%)
Jun 15, 2006 35.28 35.85 35.06 35.75 212,500 +0.96(+2.76%)
Jun 14, 2006 34.67 35.10 34.36 34.79 154,000 -0.03(-0.09%)
Jun 13, 2006 35.07 35.44 34.63 34.82 328,600 -0.06(-0.17%)
Jun 12, 2006 35.70 35.74 34.86 34.88 222,100 -0.69(-1.94%)
Jun 09, 2006 36.18 36.35 35.49 35.57 267,900 -0.71(-1.96%)
Jun 08, 2006 36.45 36.76 35.78 36.28 458,900 -0.42(-1.14%)
Jun 07, 2006 36.34 37.25 36.25 36.70 544,000 +0.29(+0.80%)
Jun 06, 2006 37.22 37.35 36.03 36.41 508,900 -0.57(-1.54%)
Jun 05, 2006 37.45 38.49 36.91 36.98 535,300 +0.12(+0.33%)
Jun 02, 2006 36.16 37.23 36.02 36.86 574,500 +0.85(+2.36%)
Jun 01, 2006 35.11 36.09 34.98 36.01 279,800 +0.82(+2.33%)
May 31, 2006 35.17 35.54 34.65 35.19 428,300 +0.12(+0.34%)
May 30, 2006 35.76 35.78 35.03 35.07 349,500 -0.74(-2.07%)
May 26, 2006 36.65 36.96 35.65 35.81 491,200 -0.74(-2.02%)
May 25, 2006 37.50 38.08 35.92 36.55 596,500 -2.00(-5.19%)
May 24, 2006 39.55 39.71 38.15 38.55 506,100 -1.20(-3.02%)
May 23, 2006 41.13 41.55 39.75 39.75 250,100 -1.25(-3.05%)
May 22, 2006 41.45 41.57 40.41 41.00 206,600 -0.59(-1.42%)
May 19, 2006 41.50 41.82 40.34 41.59 168,000 -0.16(-0.38%)
May 18, 2006 41.55 42.42 41.41 41.75 158,400 +0.32(+0.77%)
May 17, 2006 41.05 41.67 40.50 41.43 153,900 +0.18(+0.44%)
May 16, 2006 41.22 41.45 41.00 41.25 154,600 -0.10(-0.24%)
May 15, 2006 41.40 41.70 41.12 41.35 204,900 -0.20(-0.48%)
May 12, 2006 42.53 42.58 41.15 41.55 161,100 -1.01(-2.37%)
May 11, 2006 43.50 43.50 42.38 42.56 459,100 -1.14(-2.61%)
May 10, 2006 42.80 43.72 42.48 43.70 199,200 +0.98(+2.29%)
May 09, 2006 42.43 43.06 42.35 42.72 119,300 +0.22(+0.52%)
May 08, 2006 41.85 42.71 41.55 42.50 112,300 +0.60(+1.43%)
May 05, 2006 41.60 42.11 41.50 41.90 74,600 +0.46(+1.11%)
May 04, 2006 41.10 41.82 40.51 41.44 186,800 +0.23(+0.56%)
May 03, 2006 41.84 41.86 40.94 41.21 153,800 -0.70(-1.67%)
May 02, 2006 42.07 42.25 41.74 41.91 121,700 -0.12(-0.29%)
May 01, 2006 41.45 42.49 41.06 42.03 473,000 +0.70(+1.69%)
Apr 28, 2006 41.02 41.70 41.00 41.33 111,400 +0.10(+0.24%)
Apr 27, 2006 41.40 41.88 40.87 41.23 130,300 -0.30(-0.72%)
Apr 26, 2006 41.00 41.64 41.00 41.53 167,100 +0.58(+1.42%)
Apr 25, 2006 41.27 41.37 40.70 40.95 128,600 -0.31(-0.75%)
Apr 24, 2006 41.31 41.58 40.77 41.26 241,400 -0.29(-0.70%)
Apr 21, 2006 42.60 42.60 40.97 41.55 117,600 -0.55(-1.31%)
Apr 20, 2006 42.17 42.50 41.80 42.10 118,000 -0.30(-0.71%)
Apr 19, 2006 42.25 42.60 42.00 42.40 229,300 +0.10(+0.24%)
Apr 18, 2006 41.15 42.49 41.11 42.30 282,700 +1.19(+2.89%)
Apr 17, 2006 42.58 42.58 41.10 41.11 439,600 +1.28(+3.21%)
Apr 13, 2006 40.01 40.48 39.67 39.83 172,900 -0.18(-0.45%)
Apr 12, 2006 38.95 40.63 38.59 40.01 196,300 +0.47(+1.19%)
Apr 11, 2006 40.10 40.37 39.02 39.54 229,700 -0.58(-1.45%)
Apr 10, 2006 41.30 41.30 40.10 40.12 284,500 -1.21(-2.93%)
Apr 07, 2006 39.75 41.77 39.73 41.33 709,700 +3.16(+8.28%)
Apr 06, 2006 38.35 38.60 38.00 38.17 171,000 -0.25(-0.65%)
Apr 05, 2006 39.15 39.29 38.29 38.42 266,600 -0.93(-2.36%)
Apr 04, 2006 38.93 39.62 38.77 39.35 334,600 +0.67(+1.73%)
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.