Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.70 33.74 32.65 33.11 701,121 -0.45(-1.35%)
May 30, 2006 33.66 33.74 33.30 33.56 346,075 -0.09(-0.26%)
May 26, 2006 33.69 33.82 33.44 33.65 205,298 +0.03(+0.08%)
May 25, 2006 32.64 33.62 32.64 33.62 501,228 +1.09(+3.34%)
May 24, 2006 32.23 32.78 32.04 32.54 520,320 -0.04(-0.13%)
May 23, 2006 32.65 32.71 32.45 32.58 560,460 +0.15(+0.46%)
May 22, 2006 32.37 32.58 32.24 32.43 429,114 +0.06(+0.19%)
May 19, 2006 32.82 32.82 32.12 32.37 748,277 -0.30(-0.93%)
May 18, 2006 32.62 33.11 32.52 32.67 673,748 +0.07(+0.21%)
May 17, 2006 32.74 32.74 32.43 32.60 924,592 -0.13(-0.40%)
May 16, 2006 32.60 32.91 32.39 32.74 526,876 +0.37(+1.13%)
May 15, 2006 32.17 32.70 31.98 32.37 566,785 +0.23(+0.73%)
May 12, 2006 32.87 32.87 32.14 32.14 458,443 -0.73(-2.22%)
May 11, 2006 33.56 33.73 32.86 32.87 561,035 -0.70(-2.10%)
May 10, 2006 33.69 33.90 33.40 33.57 335,494 -0.09(-0.26%)
May 09, 2006 33.77 33.87 33.48 33.66 357,001 -0.17(-0.49%)
May 08, 2006 33.47 33.89 33.47 33.82 288,338 +0.36(+1.07%)
May 05, 2006 33.34 33.47 33.27 33.47 260,850 +0.22(+0.65%)
May 04, 2006 33.02 33.43 32.88 33.25 339,634 +0.37(+1.14%)
May 03, 2006 32.60 32.89 32.56 32.87 371,723 +0.22(+0.67%)
May 02, 2006 32.86 32.86 32.35 32.66 410,482 -0.02(-0.05%)
May 01, 2006 33.43 33.47 32.67 32.67 502,148 -0.59(-1.78%)
Apr 28, 2006 33.38 33.47 33.13 33.27 434,175 +0.03(+0.10%)
Apr 27, 2006 33.13 33.46 32.87 33.23 490,762 +0.12(+0.37%)
Apr 26, 2006 33.12 33.30 32.75 33.11 604,165 -0.01(-0.03%)
Apr 25, 2006 32.92 33.24 32.54 33.12 542,058 +0.40(+1.22%)
Apr 24, 2006 32.36 32.84 32.27 32.72 483,861 +0.42(+1.29%)
Apr 21, 2006 32.49 32.64 32.19 32.30 297,309 -0.05(-0.16%)
Apr 20, 2006 32.79 32.80 32.20 32.35 438,661 -0.30(-0.93%)
Apr 19, 2006 32.56 32.76 32.44 32.66 331,123 +0.20(+0.62%)
Apr 18, 2006 31.61 32.58 31.61 32.46 791,292 +0.95(+3.01%)
Apr 17, 2006 31.61 32.01 31.50 31.51 251,189 -0.05(-0.17%)
Apr 13, 2006 31.91 31.87 31.51 31.56 330,548 -0.35(-1.09%)
Apr 12, 2006 32.01 32.14 31.68 31.91 321,577 -0.10(-0.33%)
Apr 11, 2006 32.17 32.48 31.89 32.01 363,672 -0.77(-2.33%)
Apr 10, 2006 32.97 33.13 32.57 32.78 440,616 -0.13(-0.40%)
Apr 07, 2006 33.11 33.15 32.72 32.91 439,811 -0.04(-0.13%)
Apr 06, 2006 33.30 33.34 32.92 32.95 483,401 -0.41(-1.22%)
Apr 05, 2006 33.47 33.56 33.27 33.36 324,912 +0.38(+1.16%)
Apr 04, 2006 32.99 33.40 32.83 32.98 424,399 +0.03(+0.08%)
Apr 03, 2006 33.23 33.40 32.86 32.95 368,272 -0.33(-0.99%)
Mar 31, 2006 33.10 33.43 32.83 33.28 386,444 +0.24(+0.74%)
Mar 30, 2006 33.45 33.46 32.90 33.04 203,228 -0.35(-1.04%)
Mar 29, 2006 33.15 33.47 33.15 33.39 487,426 +0.37(+1.11%)
Mar 28, 2006 32.97 33.37 32.84 33.02 451,657 +0.07(+0.21%)
Mar 27, 2006 33.39 33.45 32.91 32.95 267,981 -0.44(-1.33%)
Mar 24, 2006 33.43 33.43 33.26 33.40 313,066 -0.03(-0.10%)
Mar 23, 2006 33.40 33.62 33.25 33.43 296,274 +0.05(+0.16%)
Mar 22, 2006 33.30 33.47 33.08 33.38 341,704 +0.02(+0.05%)
Mar 21, 2006 33.61 33.77 33.34 33.36 562,300 -0.45(-1.34%)
Mar 20, 2006 34.47 34.56 33.80 33.81 359,301 -0.64(-1.87%)
Mar 17, 2006 34.76 34.78 34.28 34.46 518,250 -0.01(-0.03%)
Mar 16, 2006 34.18 34.74 34.14 34.47 296,964 +0.27(+0.79%)
Mar 15, 2006 33.63 34.31 33.49 34.20 423,249 +0.63(+1.86%)
Mar 14, 2006 33.47 33.58 33.31 33.57 657,071 +0.10(+0.29%)
Mar 13, 2006 33.62 33.80 33.31 33.47 509,969 -0.17(-0.49%)
Mar 10, 2006 33.73 33.84 33.48 33.64 521,930 -0.10(-0.28%)
Mar 09, 2006 33.47 33.88 33.45 33.74 463,503 +0.30(+0.91%)
Mar 08, 2006 33.56 33.62 33.27 33.43 329,743 -0.13(-0.39%)
Mar 07, 2006 33.91 33.94 33.55 33.56 375,863 -0.32(-0.95%)
Mar 06, 2006 33.40 33.97 33.31 33.88 343,084 +0.65(+1.96%)
Mar 03, 2006 33.34 33.47 33.15 33.23 448,667 -0.29(-0.86%)
Mar 02, 2006 33.52 33.60 33.23 33.52 521,010 +0.00(+0.00%)
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.