Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.83 30.62 29.83 30.62 660,459 +0.89(+2.99%)
May 30, 2006 28.88 30.06 28.88 29.73 818,109 +0.63(+2.16%)
May 26, 2006 28.78 29.31 28.60 29.10 488,291 +0.28(+0.97%)
May 25, 2006 27.05 29.37 26.86 28.82 1,366,911 -0.48(-1.64%)
May 24, 2006 29.94 30.28 28.69 29.30 943,905 -0.50(-1.68%)
May 23, 2006 30.08 30.87 29.68 29.80 363,641 -0.25(-0.83%)
May 22, 2006 29.99 31.25 29.60 30.05 772,057 +0.05(+0.17%)
May 19, 2006 29.99 30.18 29.39 30.00 622,637 +0.01(+0.03%)
May 18, 2006 28.90 30.03 28.75 29.99 429,721 +1.42(+4.97%)
May 17, 2006 29.10 29.10 28.44 28.57 380,551 -0.53(-1.82%)
May 16, 2006 29.55 29.55 28.85 29.10 496,917 -0.45(-1.52%)
May 15, 2006 28.35 29.58 28.10 29.55 463,900 +1.19(+4.20%)
May 12, 2006 28.73 28.91 28.28 28.36 390,489 -0.62(-2.14%)
May 11, 2006 27.75 29.25 27.75 28.98 766,827 +1.32(+4.77%)
May 10, 2006 27.69 27.71 27.35 27.66 425,321 +0.00(+0.00%)
May 09, 2006 28.00 28.05 27.31 27.66 179,385 -0.27(-0.97%)
May 08, 2006 27.68 28.09 27.55 27.93 266,045 +0.38(+1.38%)
May 05, 2006 27.43 27.75 27.20 27.55 302,170 +0.37(+1.36%)
May 04, 2006 27.50 27.50 26.99 27.18 241,216 -0.19(-0.69%)
May 03, 2006 27.46 27.60 26.75 27.37 371,967 +0.12(+0.44%)
May 02, 2006 26.36 27.51 26.32 27.25 501,445 +0.88(+3.34%)
May 01, 2006 26.62 27.12 26.32 26.37 506,452 -0.14(-0.53%)
Apr 28, 2006 26.20 26.90 25.91 26.51 349,000 +0.31(+1.18%)
Apr 27, 2006 25.87 28.05 24.00 26.20 2,324,691 -0.55(-2.06%)
Apr 26, 2006 24.19 27.13 24.13 26.75 1,196,247 +2.73(+11.37%)
Apr 25, 2006 24.00 24.41 23.95 24.02 291,098 +0.07(+0.29%)
Apr 24, 2006 24.16 24.28 23.76 23.95 592,650 -0.82(-3.31%)
Apr 21, 2006 22.35 24.90 22.24 24.77 1,123,010 +2.64(+11.93%)
Apr 20, 2006 22.46 22.46 21.90 22.13 502,290 -0.70(-3.07%)
Apr 19, 2006 22.20 23.05 22.16 22.83 511,540 +0.59(+2.65%)
Apr 18, 2006 21.14 22.28 21.04 22.24 525,445 +1.22(+5.80%)
Apr 17, 2006 21.17 21.21 20.86 21.02 543,467 +0.11(+0.53%)
Apr 13, 2006 21.11 21.20 20.72 20.91 393,423 -0.25(-1.18%)
Apr 12, 2006 21.16 22.06 21.03 21.16 502,551 +0.00(+0.00%)
Apr 11, 2006 21.85 21.85 20.96 21.16 573,516 -0.55(-2.53%)
Apr 10, 2006 22.73 22.74 21.50 21.71 602,319 -0.87(-3.85%)
Apr 07, 2006 22.76 22.94 22.32 22.58 342,347 +0.03(+0.13%)
Apr 06, 2006 23.09 23.09 22.28 22.55 394,766 -0.46(-2.00%)
Apr 05, 2006 22.92 23.07 22.55 23.01 319,520 +0.29(+1.28%)
Apr 04, 2006 22.35 22.93 22.20 22.72 458,286 +0.44(+1.97%)
Apr 03, 2006 22.64 22.68 22.25 22.28 413,164 -0.12(-0.54%)
Mar 31, 2006 22.52 22.63 22.36 22.40 260,158 -0.06(-0.27%)
Mar 30, 2006 22.45 22.66 22.25 22.46 388,358 -0.04(-0.18%)
Mar 29, 2006 22.48 22.59 22.13 22.50 464,438 +0.18(+0.81%)
Mar 28, 2006 22.43 22.59 22.13 22.32 342,419 -0.04(-0.18%)
Mar 27, 2006 22.65 22.65 22.00 22.36 437,344 -0.31(-1.37%)
Mar 24, 2006 22.62 22.77 22.48 22.67 417,990 +0.05(+0.22%)
Mar 23, 2006 22.54 22.70 22.31 22.62 567,200 +0.01(+0.04%)
Mar 22, 2006 22.66 23.10 22.50 22.61 1,218,700 -0.15(-0.66%)
Mar 21, 2006 22.50 23.20 22.29 22.76 946,737 +0.14(+0.62%)
Mar 20, 2006 21.27 22.75 21.16 22.62 1,231,996 +1.46(+6.90%)
Mar 17, 2006 20.27 22.19 20.21 21.16 1,334,845 +0.95(+4.70%)
Mar 16, 2006 20.28 20.48 20.02 20.21 637,379 -0.07(-0.35%)
Mar 15, 2006 20.46 20.46 19.93 20.28 653,487 -0.20(-0.98%)
Mar 14, 2006 20.70 20.81 20.40 20.48 619,532 -0.28(-1.35%)
Mar 13, 2006 20.91 21.02 20.66 20.76 481,197 -0.21(-1.00%)
Mar 10, 2006 21.12 21.54 20.75 20.97 628,130 -0.25(-1.18%)
Mar 09, 2006 21.10 21.37 20.98 21.22 645,699 +0.07(+0.33%)
Mar 08, 2006 21.43 21.52 21.05 21.15 668,162 -0.40(-1.86%)
Mar 07, 2006 22.34 22.44 21.25 21.55 779,967 -0.99(-4.39%)
Mar 06, 2006 23.33 23.34 22.34 22.54 461,295 -0.79(-3.39%)
Mar 03, 2006 23.39 23.54 23.25 23.33 581,718 -0.15(-0.64%)
Mar 02, 2006 23.83 23.83 23.07 23.48 569,896 -0.21(-0.89%)
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.