Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.47 35.30 34.39 35.24 13,283,004 +0.52(+1.51%)
May 30, 2006 35.62 35.79 34.64 34.72 16,113,087 -0.57(-1.63%)
May 26, 2006 34.83 35.39 34.65 35.30 11,576,217 +0.61(+1.76%)
May 25, 2006 34.61 34.78 33.46 34.69 18,377,780 +1.30(+3.91%)
May 24, 2006 33.27 34.54 32.77 33.38 22,633,870 -0.33(-0.99%)
May 23, 2006 33.60 34.69 33.52 33.72 20,240,710 +0.93(+2.84%)
May 22, 2006 32.80 33.27 31.92 32.79 27,451,868 -1.05(-3.11%)
May 19, 2006 33.66 34.27 32.74 33.84 22,355,178 -0.09(-0.27%)
May 18, 2006 34.28 34.76 33.90 33.93 12,716,048 -0.43(-1.24%)
May 17, 2006 35.26 35.32 34.00 34.35 20,386,062 -0.97(-2.73%)
May 16, 2006 34.99 35.76 34.50 35.32 16,197,164 +0.53(+1.52%)
May 15, 2006 35.04 35.53 34.04 34.79 21,644,612 -1.11(-3.10%)
May 12, 2006 37.09 37.09 35.80 35.90 15,679,993 -1.24(-3.33%)
May 11, 2006 37.86 38.19 37.00 37.14 14,355,469 -0.33(-0.89%)
May 10, 2006 37.25 37.52 36.47 37.47 18,029,284 +0.18(+0.48%)
May 09, 2006 37.18 37.61 36.91 37.29 10,547,966 +0.39(+1.06%)
May 08, 2006 36.77 37.16 36.55 36.90 13,297,452 -0.44(-1.17%)
May 05, 2006 37.70 37.82 36.95 37.34 13,828,898 +0.02(+0.05%)
May 04, 2006 37.17 38.00 36.29 37.32 22,033,316 -0.25(-0.67%)
May 03, 2006 38.72 38.72 37.22 37.58 20,935,960 -0.99(-2.58%)
May 02, 2006 38.35 38.65 37.75 38.57 14,719,457 +0.68(+1.80%)
May 01, 2006 37.56 38.36 37.38 37.89 14,557,394 +0.70(+1.87%)
Apr 28, 2006 37.20 37.63 37.01 37.19 17,033,238 +0.20(+0.53%)
Apr 27, 2006 35.71 37.06 34.80 37.00 28,944,894 +0.75(+2.06%)
Apr 26, 2006 38.39 38.87 35.96 36.25 40,464,012 -1.84(-4.83%)
Apr 25, 2006 40.36 40.64 37.59 38.09 42,388,220 -1.61(-4.05%)
Apr 24, 2006 39.55 39.90 39.00 39.70 19,389,840 +0.03(+0.09%)
Apr 21, 2006 39.05 40.06 38.59 39.66 19,424,656 +0.84(+2.18%)
Apr 20, 2006 39.71 39.72 38.06 38.82 22,487,822 -0.82(-2.06%)
Apr 19, 2006 38.82 39.76 38.61 39.63 18,838,202 +0.88(+2.28%)
Apr 18, 2006 37.71 38.94 38.08 38.75 18,114,058 +1.03(+2.74%)
Apr 17, 2006 37.31 37.74 37.30 37.71 14,096,797 +0.78(+2.10%)
Apr 13, 2006 36.64 37.01 35.92 36.94 13,854,835 +0.30(+0.82%)
Apr 12, 2006 35.97 36.67 35.80 36.64 16,918,350 +0.94(+2.62%)
Apr 11, 2006 36.19 36.70 35.46 35.70 17,739,278 -0.25(-0.70%)
Apr 10, 2006 36.01 36.37 35.89 35.96 14,724,679 +0.68(+1.94%)
Apr 07, 2006 35.86 35.96 35.20 35.27 14,087,397 -0.80(-2.23%)
Apr 06, 2006 36.09 36.41 35.40 36.08 17,572,516 +0.17(+0.48%)
Apr 05, 2006 34.46 35.96 34.32 35.90 21,844,274 +1.53(+4.45%)
Apr 04, 2006 34.05 34.44 33.62 34.38 13,480,055 +0.50(+1.48%)
Apr 03, 2006 34.49 34.89 33.81 33.88 13,604,518 -0.47(-1.35%)
Mar 31, 2006 34.52 34.52 33.92 34.34 10,521,159 -0.31(-0.90%)
Mar 30, 2006 34.92 35.17 34.47 34.65 11,739,845 -0.01(-0.02%)
Mar 29, 2006 34.27 35.05 34.13 34.66 18,964,580 +0.27(+0.79%)
Mar 28, 2006 34.47 34.96 34.36 34.39 14,454,691 +0.25(+0.74%)
Mar 27, 2006 33.85 34.32 33.59 34.14 10,557,366 +0.13(+0.39%)
Mar 24, 2006 33.90 34.41 33.78 34.00 10,162,220 +0.22(+0.66%)
Mar 23, 2006 33.37 34.09 33.32 33.78 15,354,476 +0.77(+2.33%)
Mar 22, 2006 32.80 33.66 32.72 33.01 16,264,530 +0.36(+1.11%)
Mar 21, 2006 32.46 33.46 32.31 32.65 12,095,651 +0.05(+0.14%)
Mar 20, 2006 32.99 33.46 32.36 32.60 14,218,648 -0.64(-1.92%)
Mar 17, 2006 33.89 33.89 33.16 33.24 13,448,026 -0.38(-1.13%)
Mar 16, 2006 33.09 33.84 32.96 33.62 18,549,764 +0.48(+1.46%)
Mar 15, 2006 32.29 33.20 32.26 33.14 20,181,874 +0.57(+1.76%)
Mar 14, 2006 32.20 32.79 31.68 32.56 20,319,044 +0.59(+1.85%)
Mar 13, 2006 30.91 32.04 30.91 31.97 17,270,674 +1.21(+3.94%)
Mar 10, 2006 30.56 31.08 30.18 30.76 13,322,693 +0.16(+0.53%)
Mar 09, 2006 31.15 31.34 30.53 30.60 13,373,697 -0.30(-0.99%)
Mar 08, 2006 30.16 31.37 30.14 30.90 20,279,354 +0.09(+0.28%)
Mar 07, 2006 31.48 31.65 30.27 30.81 16,609,718 -0.74(-2.35%)
Mar 06, 2006 32.25 32.29 31.48 31.56 10,467,022 -0.91(-2.81%)
Mar 03, 2006 32.29 32.85 32.17 32.47 12,741,985 -0.12(-0.37%)
Mar 02, 2006 31.72 32.72 31.60 32.59 17,110,700 +1.03(+3.26%)
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.