Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.46 34.75 33.33 33.33 3,997,700 -1.10(-3.19%)
Jun 29, 2006 33.99 34.51 33.80 34.43 684,600 +0.62(+1.83%)
Jun 28, 2006 33.92 34.38 33.40 33.81 421,414 +0.00(+0.00%)
Jun 27, 2006 33.96 34.52 33.68 33.81 373,779 -0.15(-0.44%)
Jun 26, 2006 33.91 34.50 33.70 33.96 394,900 +0.15(+0.44%)
Jun 23, 2006 33.49 33.99 33.16 33.81 773,900 +0.36(+1.08%)
Jun 22, 2006 34.37 34.48 32.95 33.45 1,105,949 -0.75(-2.19%)
Jun 21, 2006 34.35 34.78 34.09 34.20 547,187 -0.25(-0.73%)
Jun 20, 2006 35.04 35.64 33.96 34.45 723,081 -0.59(-1.68%)
Jun 19, 2006 35.55 36.00 34.87 35.04 449,078 -0.56(-1.57%)
Jun 16, 2006 35.39 35.98 35.24 35.60 634,534 +0.46(+1.31%)
Jun 15, 2006 35.40 35.83 35.03 35.14 906,140 -0.26(-0.73%)
Jun 14, 2006 35.79 36.27 35.10 35.40 803,758 -0.67(-1.86%)
Jun 13, 2006 36.56 37.32 35.80 36.07 677,703 -0.49(-1.34%)
Jun 12, 2006 37.23 37.40 36.53 36.56 617,016 -0.79(-2.12%)
Jun 09, 2006 38.89 38.89 37.25 37.35 1,170,975 -1.82(-4.65%)
Jun 08, 2006 38.78 39.33 38.38 39.17 591,641 +0.26(+0.67%)
Jun 07, 2006 38.90 39.21 38.75 38.91 358,870 -0.07(-0.18%)
Jun 06, 2006 38.89 39.38 38.84 38.98 658,728 +0.02(+0.05%)
Jun 05, 2006 39.69 39.75 38.85 38.96 542,086 -0.83(-2.09%)
Jun 02, 2006 39.17 40.54 39.12 39.79 428,715 +0.09(+0.23%)
Jun 01, 2006 39.60 40.18 38.96 39.70 444,434 +0.31(+0.79%)
May 31, 2006 39.20 39.56 38.95 39.39 408,138 +0.49(+1.26%)
May 30, 2006 38.83 39.03 38.76 38.90 322,644 -0.19(-0.49%)
May 26, 2006 39.26 40.10 38.76 39.09 535,404 -0.05(-0.13%)
May 25, 2006 38.67 39.49 38.67 39.14 602,578 +0.45(+1.16%)
May 24, 2006 38.02 38.80 37.84 38.69 593,687 +0.44(+1.15%)
May 23, 2006 38.42 38.99 38.15 38.25 425,484 -0.14(-0.36%)
May 22, 2006 38.08 38.90 38.00 38.39 296,247 +0.20(+0.52%)
May 19, 2006 37.93 38.69 37.92 38.19 487,078 +0.16(+0.42%)
May 18, 2006 38.00 38.64 37.95 38.03 334,308 +0.00(+0.00%)
May 17, 2006 38.35 39.08 38.03 38.03 523,509 -0.53(-1.37%)
May 16, 2006 38.90 38.91 38.36 38.56 476,574 -0.47(-1.20%)
May 15, 2006 38.10 39.61 38.10 39.03 509,369 +0.78(+2.04%)
May 12, 2006 38.60 38.68 38.13 38.25 468,474 -0.41(-1.06%)
May 11, 2006 39.03 39.17 38.65 38.66 745,692 -0.45(-1.15%)
May 10, 2006 38.82 39.29 38.67 39.11 272,219 +0.36(+0.93%)
May 09, 2006 38.81 38.99 38.51 38.75 508,205 -0.18(-0.46%)
May 08, 2006 38.40 38.93 38.30 38.93 367,223 +0.41(+1.06%)
May 05, 2006 39.25 39.51 37.52 38.52 890,344 -0.90(-2.28%)
May 04, 2006 39.77 40.09 39.25 39.42 356,604 -0.20(-0.50%)
May 03, 2006 39.83 40.33 39.10 39.62 452,994 -0.46(-1.15%)
May 02, 2006 39.17 40.38 39.14 40.08 697,048 +0.91(+2.32%)
May 01, 2006 38.81 39.56 38.40 39.17 1,163,028 +0.62(+1.61%)
Apr 28, 2006 38.13 38.65 37.97 38.55 321,300 +0.31(+0.81%)
Apr 27, 2006 37.94 38.27 37.44 38.24 545,890 +0.18(+0.47%)
Apr 26, 2006 37.86 39.20 37.51 38.06 580,798 +0.46(+1.22%)
Apr 25, 2006 37.00 38.10 36.63 37.60 742,312 +0.75(+2.04%)
Apr 24, 2006 36.96 37.06 36.62 36.85 324,539 -0.04(-0.11%)
Apr 21, 2006 38.00 38.07 36.85 36.89 608,340 -1.04(-2.74%)
Apr 20, 2006 37.59 38.49 37.41 37.93 881,945 +0.18(+0.48%)
Apr 19, 2006 37.08 38.30 36.46 37.75 866,801 +1.01(+2.75%)
Apr 18, 2006 37.05 37.05 36.61 36.74 867,990 +0.04(+0.11%)
Apr 17, 2006 36.99 37.10 36.35 36.70 770,028 -0.29(-0.78%)
Apr 13, 2006 37.03 37.50 36.96 36.99 2,229,193 -0.32(-0.86%)
Apr 12, 2006 43.45 37.55 36.26 37.31 8,488,313 -6.14(-14.13%)
Apr 11, 2006 43.64 43.69 43.38 43.45 426,583 +0.05(+0.12%)
Apr 10, 2006 43.58 44.17 43.21 43.40 464,519 +0.13(+0.30%)
Apr 07, 2006 43.47 43.65 42.89 43.27 555,909 -0.26(-0.60%)
Apr 06, 2006 43.70 44.25 43.36 43.53 397,516 -0.17(-0.39%)
Apr 05, 2006 44.00 44.12 43.40 43.70 503,484 -0.22(-0.50%)
Apr 04, 2006 43.89 44.45 43.53 43.92 428,994 +0.20(+0.46%)
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.