Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.12 30.62 30.12 30.60 909,820 +0.50(+1.66%)
May 30, 2006 30.64 30.70 30.03 30.10 830,947 -0.67(-2.18%)
May 26, 2006 30.68 30.80 30.60 30.77 305,828 +0.14(+0.44%)
May 25, 2006 30.72 30.72 30.34 30.64 479,963 +0.03(+0.08%)
May 24, 2006 30.48 30.78 30.19 30.61 690,530 +0.01(+0.03%)
May 23, 2006 30.52 30.97 30.49 30.60 897,087 +0.11(+0.36%)
May 22, 2006 30.28 30.70 30.15 30.49 563,200 +0.01(+0.03%)
May 19, 2006 30.42 30.70 30.24 30.48 658,343 +0.15(+0.50%)
May 18, 2006 30.55 30.75 30.32 30.33 625,686 -0.31(-1.02%)
May 17, 2006 31.09 31.17 30.59 30.65 689,587 -0.66(-2.11%)
May 16, 2006 31.23 31.40 31.17 31.31 499,534 +0.15(+0.49%)
May 15, 2006 30.99 31.21 30.88 31.15 953,914 +0.16(+0.52%)
May 12, 2006 31.29 31.32 30.92 30.99 916,305 -0.39(-1.24%)
May 11, 2006 32.12 32.20 31.37 31.38 718,354 -0.87(-2.68%)
May 10, 2006 31.93 32.37 31.89 32.25 642,899 +0.25(+0.77%)
May 09, 2006 32.43 32.45 32.00 32.00 536,319 -0.43(-1.33%)
May 08, 2006 32.41 32.51 32.11 32.43 437,402 +0.05(+0.16%)
May 05, 2006 32.19 32.43 32.08 32.38 575,461 +0.21(+0.66%)
May 04, 2006 32.18 32.35 32.11 32.17 444,476 +0.16(+0.50%)
May 03, 2006 31.93 32.27 31.76 32.01 800,882 +0.04(+0.13%)
May 02, 2006 32.31 32.40 31.89 31.97 685,696 -0.31(-0.97%)
May 01, 2006 32.65 32.71 32.08 32.28 770,818 -0.41(-1.25%)
Apr 28, 2006 32.40 32.69 32.25 32.69 781,783 +0.31(+0.94%)
Apr 27, 2006 32.53 32.71 32.27 32.38 890,131 -0.21(-0.65%)
Apr 26, 2006 32.46 32.83 32.40 32.60 1,179,925 +0.14(+0.42%)
Apr 25, 2006 32.75 32.96 32.25 32.46 1,115,671 -0.25(-0.75%)
Apr 24, 2006 32.44 32.74 32.24 32.71 915,480 +0.27(+0.84%)
Apr 21, 2006 32.32 32.78 32.27 32.43 1,354,061 +0.28(+0.87%)
Apr 20, 2006 31.55 32.41 31.19 32.15 1,972,555 +1.54(+5.01%)
Apr 19, 2006 30.51 30.93 30.41 30.62 1,002,724 +0.10(+0.33%)
Apr 18, 2006 30.37 30.53 30.36 30.52 1,184,406 +0.18(+0.59%)
Apr 17, 2006 30.32 30.49 30.20 30.34 599,041 +0.10(+0.34%)
Apr 13, 2006 30.42 30.43 29.96 30.24 730,615 -0.19(-0.61%)
Apr 12, 2006 30.53 30.59 30.35 30.42 306,299 -0.14(-0.44%)
Apr 11, 2006 30.60 30.65 30.20 30.56 892,843 -0.04(-0.14%)
Apr 10, 2006 30.81 30.81 30.29 30.60 1,155,992 -0.21(-0.69%)
Apr 07, 2006 31.11 31.35 30.70 30.81 442,236 -0.31(-1.01%)
Apr 06, 2006 31.15 31.17 30.87 31.13 552,942 -0.25(-0.78%)
Apr 05, 2006 31.59 31.71 31.22 31.37 685,814 -0.21(-0.67%)
Apr 04, 2006 31.65 31.98 31.44 31.59 441,411 -0.18(-0.56%)
Apr 03, 2006 31.67 31.99 31.47 31.76 548,698 +0.18(+0.56%)
Mar 31, 2006 31.46 31.87 31.43 31.59 606,232 +0.10(+0.32%)
Mar 30, 2006 31.52 31.81 31.23 31.48 525,826 -0.11(-0.35%)
Mar 29, 2006 31.89 31.89 31.27 31.59 836,134 -0.23(-0.72%)
Mar 28, 2006 31.92 32.21 31.63 31.82 826,584 -0.17(-0.53%)
Mar 27, 2006 32.06 32.13 31.87 31.99 472,182 -0.17(-0.53%)
Mar 24, 2006 32.02 32.26 32.00 32.16 578,408 +0.08(+0.26%)
Mar 23, 2006 32.29 32.29 31.91 32.08 550,584 -0.26(-0.81%)
Mar 22, 2006 32.22 32.34 31.95 32.34 712,105 +0.02(+0.05%)
Mar 21, 2006 32.27 32.65 32.10 32.32 1,086,668 +0.04(+0.13%)
Mar 20, 2006 32.28 32.46 32.06 32.28 567,798 -0.07(-0.21%)
Mar 17, 2006 32.52 32.75 32.31 32.35 659,051 -0.01(-0.03%)
Mar 16, 2006 32.42 32.49 32.18 32.36 692,062 +0.01(+0.03%)
Mar 15, 2006 32.59 32.61 32.13 32.35 863,015 -0.33(-1.01%)
Mar 14, 2006 32.19 32.71 32.10 32.68 768,814 +0.41(+1.26%)
Mar 13, 2006 32.04 32.35 32.02 32.27 658,226 +0.23(+0.71%)
Mar 10, 2006 31.47 32.06 31.47 32.04 676,028 +0.59(+1.89%)
Mar 09, 2006 31.43 31.69 31.35 31.45 560,842 +0.15(+0.49%)
Mar 08, 2006 31.13 31.41 30.93 31.30 387,531 +0.13(+0.41%)
Mar 07, 2006 30.98 31.17 30.91 31.17 867,141 +0.02(+0.05%)
Mar 06, 2006 31.10 31.37 30.96 31.15 443,415 -0.07(-0.22%)
Mar 03, 2006 31.15 31.54 31.06 31.22 384,112 -0.05(-0.16%)
Mar 02, 2006 31.31 31.47 31.16 31.27 417,124 -0.25(-0.81%)
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.