Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.45 36.45 35.70 35.70 55,576,820 -0.59(-1.64%)
Jun 29, 2006 35.62 36.39 35.57 36.29 45,217,908 +0.73(+2.05%)
Jun 28, 2006 34.79 35.62 34.79 35.56 39,707,180 +0.86(+2.46%)
Jun 27, 2006 34.31 34.86 34.31 34.71 46,343,292 +0.48(+1.41%)
Jun 26, 2006 33.81 34.34 33.69 34.22 24,130,574 +0.42(+1.24%)
Jun 23, 2006 33.83 34.24 33.75 33.81 26,964,138 +0.08(+0.22%)
Jun 22, 2006 33.58 33.90 33.54 33.73 28,669,054 -0.05(-0.15%)
Jun 21, 2006 33.37 34.25 33.31 33.78 38,751,776 +0.39(+1.17%)
Jun 20, 2006 33.55 33.94 33.32 33.39 34,130,284 +0.00(+0.00%)
Jun 19, 2006 34.20 34.22 33.29 33.39 34,676,132 -0.82(-2.40%)
Jun 16, 2006 34.30 34.61 33.85 34.21 47,722,864 -0.19(-0.54%)
Jun 15, 2006 33.78 34.65 33.72 34.40 42,826,560 +0.77(+2.28%)
Jun 14, 2006 32.96 33.74 32.96 33.63 42,739,936 +0.67(+2.03%)
Jun 13, 2006 33.60 33.92 32.96 32.96 47,284,604 -0.93(-2.73%)
Jun 12, 2006 34.36 34.53 33.82 33.89 32,510,442 -0.33(-0.95%)
Jun 09, 2006 34.85 34.85 34.04 34.21 36,266,412 -0.45(-1.29%)
Jun 08, 2006 33.97 34.74 33.64 34.66 57,415,792 +0.44(+1.28%)
Jun 07, 2006 35.09 35.12 34.21 34.22 48,130,188 -0.92(-2.62%)
Jun 06, 2006 34.91 35.67 34.85 35.14 41,135,564 +0.20(+0.58%)
Jun 05, 2006 36.13 36.19 34.91 34.94 35,239,684 -0.93(-2.60%)
Jun 02, 2006 35.78 35.99 35.21 35.87 29,826,576 +0.31(+0.88%)
Jun 01, 2006 35.14 35.58 34.92 35.56 30,724,750 +0.12(+0.33%)
May 31, 2006 35.03 35.53 34.77 35.44 44,470,804 +0.41(+1.18%)
May 30, 2006 35.90 35.96 34.97 35.03 30,706,188 -0.80(-2.24%)
May 26, 2006 35.80 35.91 35.41 35.83 22,866,840 +0.03(+0.10%)
May 25, 2006 35.36 36.03 35.21 35.80 33,734,648 +0.83(+2.36%)
May 24, 2006 34.91 35.43 34.42 34.97 42,218,324 -0.17(-0.48%)
May 23, 2006 35.67 35.91 35.02 35.14 34,109,488 -0.23(-0.64%)
May 22, 2006 34.88 35.73 34.65 35.36 39,203,784 +0.19(+0.55%)
May 19, 2006 34.85 35.52 34.62 35.17 45,860,348 +0.33(+0.93%)
May 18, 2006 35.06 35.49 34.83 34.85 32,840,254 -0.17(-0.48%)
May 17, 2006 35.75 35.92 34.87 35.02 46,260,280 -1.04(-2.87%)
May 16, 2006 36.14 36.49 35.81 36.05 27,209,908 -0.02(-0.06%)
May 15, 2006 35.79 36.35 35.70 36.07 33,536,830 -0.14(-0.39%)
May 12, 2006 36.92 36.95 36.11 36.21 32,995,966 -0.71(-1.92%)
May 11, 2006 37.30 37.39 36.80 36.92 30,978,768 -0.24(-0.66%)
May 10, 2006 36.95 37.21 36.66 37.17 26,361,574 -0.03(-0.09%)
May 09, 2006 37.01 37.34 36.91 37.20 24,113,904 +0.13(+0.36%)
May 08, 2006 37.01 37.29 36.76 37.07 28,495,126 -0.17(-0.45%)
May 05, 2006 37.18 37.27 36.77 37.24 24,332,002 +0.40(+1.09%)
May 04, 2006 37.10 37.48 36.59 36.84 39,850,176 -0.27(-0.72%)
May 03, 2006 37.59 37.69 36.77 37.10 39,402,804 -0.52(-1.39%)
May 02, 2006 37.13 37.69 37.13 37.63 32,592,252 +0.73(+1.97%)
May 01, 2006 36.89 37.43 36.84 36.90 33,982,824 +0.20(+0.54%)
Apr 28, 2006 36.41 36.95 36.38 36.70 35,494,904 +0.38(+1.06%)
Apr 27, 2006 35.78 36.89 35.49 36.32 46,945,168 -0.40(-1.08%)
Apr 26, 2006 37.23 37.70 36.66 36.71 39,898,468 -0.49(-1.33%)
Apr 25, 2006 37.73 37.81 36.73 37.21 37,433,732 -0.27(-0.71%)
Apr 24, 2006 37.67 37.74 37.38 37.48 28,122,690 -0.34(-0.91%)
Apr 21, 2006 37.35 37.82 37.30 37.82 37,402,452 +0.63(+1.69%)
Apr 20, 2006 37.24 37.69 36.85 37.19 39,795,520 -0.22(-0.59%)
Apr 19, 2006 36.71 37.52 36.62 37.41 35,958,256 +0.44(+1.20%)
Apr 18, 2006 36.36 37.12 36.34 36.97 38,357,168 +0.87(+2.40%)
Apr 17, 2006 35.96 36.19 35.85 36.10 19,881,862 +0.29(+0.80%)
Apr 13, 2006 35.76 35.95 35.49 35.82 19,869,660 +0.06(+0.16%)
Apr 12, 2006 36.10 36.23 35.61 35.76 24,263,944 -0.31(-0.87%)
Apr 11, 2006 36.19 36.50 35.96 36.07 25,309,922 +0.03(+0.10%)
Apr 10, 2006 35.95 36.13 35.78 36.04 22,268,058 +0.35(+0.99%)
Apr 07, 2006 35.94 36.42 35.63 35.68 27,735,132 -0.44(-1.22%)
Apr 06, 2006 35.84 36.48 35.84 36.13 26,483,084 -0.04(-0.11%)
Apr 05, 2006 35.86 36.18 35.81 36.17 27,135,660 +0.24(+0.66%)
Apr 04, 2006 35.51 36.08 35.16 35.93 25,568,238 +0.42(+1.18%)
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.