Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.88 29.21 28.85 29.13 1,475,485 +0.33(+1.15%)
Jun 29, 2006 28.90 29.01 28.56 28.80 1,002,872 +0.07(+0.24%)
Jun 28, 2006 28.82 28.94 28.49 28.73 1,008,885 +0.05(+0.18%)
Jun 27, 2006 29.11 29.37 28.62 28.68 753,422 -0.48(-1.63%)
Jun 26, 2006 29.27 29.41 29.10 29.15 767,568 -0.19(-0.64%)
Jun 23, 2006 29.70 29.75 29.32 29.34 915,635 -0.30(-1.00%)
Jun 22, 2006 29.82 29.94 29.51 29.64 852,565 -0.23(-0.77%)
Jun 21, 2006 29.27 29.94 29.18 29.87 1,365,614 +0.53(+1.82%)
Jun 20, 2006 29.51 29.60 29.25 29.33 699,900 -0.22(-0.75%)
Jun 19, 2006 29.56 29.68 29.35 29.55 764,267 -0.03(-0.11%)
Jun 16, 2006 29.43 29.69 29.40 29.59 569,516 +0.03(+0.09%)
Jun 15, 2006 29.10 29.71 28.88 29.56 916,107 +0.46(+1.57%)
Jun 14, 2006 28.75 29.10 28.67 29.10 982,360 +0.26(+0.91%)
Jun 13, 2006 29.43 29.57 28.79 28.84 1,088,813 -0.59(-2.02%)
Jun 12, 2006 29.81 29.96 29.43 29.43 495,129 -0.36(-1.20%)
Jun 09, 2006 29.96 30.12 29.73 29.79 536,508 -0.24(-0.79%)
Jun 08, 2006 30.44 30.55 29.80 30.03 812,837 -0.49(-1.61%)
Jun 07, 2006 30.18 30.72 30.10 30.52 1,139,269 +0.29(+0.95%)
Jun 06, 2006 30.50 30.55 30.20 30.23 956,778 -0.27(-0.89%)
Jun 05, 2006 30.46 30.71 30.33 30.50 760,966 -0.12(-0.39%)
Jun 02, 2006 30.61 30.67 30.30 30.62 485,344 +0.03(+0.11%)
Jun 01, 2006 30.54 30.65 30.34 30.59 632,115 -0.02(-0.06%)
May 31, 2006 30.12 30.62 30.12 30.61 909,741 +0.50(+1.66%)
May 30, 2006 30.64 30.70 30.04 30.10 830,874 -0.67(-2.18%)
May 26, 2006 30.68 30.80 30.61 30.77 305,801 +0.14(+0.44%)
May 25, 2006 30.72 30.72 30.34 30.64 479,921 +0.03(+0.08%)
May 24, 2006 30.49 30.78 30.19 30.61 690,469 +0.01(+0.03%)
May 23, 2006 30.52 30.97 30.50 30.61 897,009 +0.11(+0.36%)
May 22, 2006 30.28 30.71 30.16 30.50 563,150 +0.01(+0.03%)
May 19, 2006 30.42 30.70 30.24 30.49 658,286 +0.15(+0.50%)
May 18, 2006 30.55 30.75 30.33 30.33 625,631 -0.31(-1.02%)
May 17, 2006 31.10 31.17 30.60 30.65 689,526 -0.66(-2.11%)
May 16, 2006 31.23 31.40 31.17 31.31 499,491 +0.15(+0.49%)
May 15, 2006 31.00 31.22 30.89 31.16 953,831 +0.16(+0.52%)
May 12, 2006 31.29 31.33 30.92 31.00 916,225 -0.39(-1.24%)
May 11, 2006 32.12 32.20 31.37 31.39 718,291 -0.87(-2.68%)
May 10, 2006 31.93 32.37 31.89 32.25 642,843 +0.25(+0.77%)
May 09, 2006 32.44 32.45 32.01 32.01 536,272 -0.43(-1.33%)
May 08, 2006 32.41 32.51 32.12 32.44 437,364 +0.05(+0.16%)
May 05, 2006 32.19 32.43 32.08 32.39 575,411 +0.21(+0.66%)
May 04, 2006 32.18 32.35 32.12 32.17 444,437 +0.16(+0.50%)
May 03, 2006 31.94 32.27 31.77 32.01 800,812 +0.04(+0.13%)
May 02, 2006 32.31 32.40 31.89 31.97 685,636 -0.31(-0.97%)
May 01, 2006 32.65 32.71 32.08 32.28 770,751 -0.41(-1.25%)
Apr 28, 2006 32.40 32.69 32.25 32.69 781,715 +0.31(+0.94%)
Apr 27, 2006 32.53 32.71 32.27 32.39 890,054 -0.21(-0.65%)
Apr 26, 2006 32.46 32.84 32.40 32.60 1,179,822 +0.14(+0.42%)
Apr 25, 2006 32.75 32.96 32.25 32.46 1,115,573 -0.25(-0.75%)
Apr 24, 2006 32.45 32.74 32.24 32.71 915,400 +0.27(+0.84%)
Apr 21, 2006 32.33 32.79 32.28 32.44 1,353,943 +0.28(+0.87%)
Apr 20, 2006 31.56 32.41 31.19 32.16 1,972,383 +1.54(+5.01%)
Apr 19, 2006 30.51 30.93 30.41 30.62 1,002,637 +0.10(+0.33%)
Apr 18, 2006 30.38 30.53 30.36 30.52 1,184,302 +0.18(+0.59%)
Apr 17, 2006 30.33 30.50 30.21 30.34 598,988 +0.10(+0.34%)
Apr 13, 2006 30.43 30.44 29.96 30.24 730,551 -0.19(-0.61%)
Apr 12, 2006 30.53 30.59 30.36 30.43 306,272 -0.14(-0.44%)
Apr 11, 2006 30.61 30.65 30.20 30.56 892,765 -0.04(-0.14%)
Apr 10, 2006 30.81 30.81 30.29 30.61 1,155,891 -0.21(-0.69%)
Apr 07, 2006 31.11 31.35 30.71 30.82 442,197 -0.31(-1.01%)
Apr 06, 2006 31.15 31.18 30.87 31.13 552,894 -0.25(-0.78%)
Apr 05, 2006 31.60 31.72 31.22 31.38 685,754 -0.21(-0.67%)
Apr 04, 2006 31.66 31.98 31.45 31.59 441,372 -0.18(-0.56%)
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.