Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.19 33.20 32.83 32.86 1,356,212 -0.21(-0.63%)
Jun 29, 2006 32.84 33.18 32.71 33.07 1,546,069 +0.57(+1.75%)
Jun 28, 2006 32.27 32.58 32.22 32.50 1,749,690 +0.44(+1.36%)
Jun 27, 2006 32.58 32.95 32.06 32.06 1,858,067 -0.46(-1.42%)
Jun 26, 2006 32.23 32.61 32.13 32.53 1,614,892 +0.48(+1.50%)
Jun 23, 2006 32.85 32.87 31.68 32.05 5,130,569 -1.35(-4.05%)
Jun 22, 2006 33.60 33.63 33.32 33.40 954,664 -0.20(-0.60%)
Jun 21, 2006 33.57 33.88 33.55 33.60 905,301 -0.01(-0.04%)
Jun 20, 2006 33.63 33.90 33.58 33.61 1,031,714 -0.02(-0.06%)
Jun 19, 2006 34.32 34.38 33.59 33.63 1,356,528 -0.51(-1.48%)
Jun 16, 2006 34.43 34.61 34.02 34.14 1,250,841 -0.39(-1.12%)
Jun 15, 2006 33.70 34.54 33.69 34.52 1,408,897 +0.88(+2.63%)
Jun 14, 2006 34.30 34.38 33.30 33.64 2,339,513 -0.66(-1.92%)
Jun 13, 2006 34.75 35.02 34.23 34.30 1,671,532 -0.80(-2.27%)
Jun 12, 2006 35.29 35.43 35.05 35.09 1,423,136 -0.19(-0.54%)
Jun 09, 2006 35.36 35.59 35.24 35.28 1,813,292 -0.10(-0.29%)
Jun 08, 2006 35.17 35.53 34.86 35.38 2,582,372 +0.21(+0.59%)
Jun 07, 2006 34.43 35.34 34.43 35.17 2,114,532 +0.75(+2.18%)
Jun 06, 2006 34.69 34.73 34.11 34.42 2,233,509 -0.04(-0.11%)
Jun 05, 2006 34.86 34.90 34.42 34.46 1,457,152 -0.56(-1.59%)
Jun 02, 2006 35.21 35.36 34.73 35.02 2,720,334 -0.10(-0.29%)
Jun 01, 2006 34.69 35.13 34.62 35.12 1,632,295 +0.51(+1.48%)
May 31, 2006 34.67 34.89 34.32 34.60 1,668,843 +0.08(+0.22%)
May 30, 2006 34.92 34.92 34.53 34.53 688,548 -0.39(-1.12%)
May 26, 2006 35.02 35.14 34.90 34.92 769,079 -0.06(-0.18%)
May 25, 2006 34.95 35.09 34.70 34.98 962,258 +0.20(+0.56%)
May 24, 2006 34.65 35.02 34.40 34.79 1,871,357 +0.14(+0.40%)
May 23, 2006 35.05 35.24 34.62 34.65 1,413,010 -0.35(-1.01%)
May 22, 2006 35.07 35.24 34.60 35.00 1,745,418 -0.06(-0.18%)
May 19, 2006 34.91 35.21 34.83 35.07 1,609,987 +0.37(+1.07%)
May 18, 2006 35.09 35.28 34.67 34.69 1,563,630 -0.39(-1.10%)
May 17, 2006 35.24 35.27 34.90 35.08 1,730,230 -0.32(-0.89%)
May 16, 2006 35.77 35.77 35.20 35.40 1,865,028 -0.33(-0.94%)
May 15, 2006 35.33 35.75 35.30 35.73 1,499,237 +0.49(+1.38%)
May 12, 2006 35.19 35.57 35.17 35.24 1,297,514 -0.10(-0.29%)
May 11, 2006 35.81 35.98 35.15 35.34 1,412,061 -0.36(-1.01%)
May 10, 2006 35.62 35.83 35.55 35.70 1,585,780 +0.03(+0.07%)
May 09, 2006 35.61 35.80 35.38 35.68 1,546,860 +0.38(+1.07%)
May 08, 2006 35.81 36.00 35.21 35.30 2,703,722 -0.07(-0.20%)
May 05, 2006 34.86 35.50 34.81 35.37 1,990,334 +0.61(+1.75%)
May 04, 2006 34.76 35.01 34.74 34.76 1,408,739 +0.00(+0.00%)
May 03, 2006 35.00 35.01 34.50 34.76 2,198,069 -0.24(-0.69%)
May 02, 2006 35.12 35.21 34.85 35.00 1,843,986 -0.15(-0.41%)
May 01, 2006 35.85 35.95 35.08 35.15 1,592,267 -0.80(-2.22%)
Apr 28, 2006 35.29 36.00 35.29 35.94 1,908,063 +0.50(+1.41%)
Apr 27, 2006 34.55 35.71 34.26 35.45 2,938,354 +0.90(+2.60%)
Apr 26, 2006 34.56 34.69 34.48 34.55 1,146,894 +0.15(+0.44%)
Apr 25, 2006 34.52 34.57 34.23 34.40 2,028,622 -0.12(-0.35%)
Apr 24, 2006 34.89 34.96 34.45 34.52 2,242,528 -0.46(-1.30%)
Apr 21, 2006 35.14 35.14 34.88 34.97 2,960,187 +0.15(+0.44%)
Apr 20, 2006 34.95 35.14 34.57 34.82 2,554,684 -0.53(-1.50%)
Apr 19, 2006 36.35 36.35 35.30 35.35 5,063,961 -2.62(-6.89%)
Apr 18, 2006 36.63 37.99 36.63 37.97 2,244,110 +1.33(+3.64%)
Apr 17, 2006 36.44 36.85 36.44 36.63 937,577 +0.10(+0.28%)
Apr 13, 2006 36.47 36.63 36.37 36.53 847,395 +0.06(+0.17%)
Apr 12, 2006 36.53 36.68 36.36 36.47 680,953 +0.03(+0.09%)
Apr 11, 2006 36.82 36.94 36.32 36.44 935,204 -0.47(-1.28%)
Apr 10, 2006 36.86 37.08 36.77 36.91 825,719 +0.12(+0.33%)
Apr 07, 2006 37.27 37.43 36.72 36.79 753,732 -0.40(-1.07%)
Apr 06, 2006 37.28 37.35 37.03 37.19 870,969 -0.07(-0.19%)
Apr 05, 2006 37.13 37.35 37.06 37.26 937,577 +0.11(+0.31%)
Apr 04, 2006 37.10 37.28 36.87 37.15 1,234,387 +0.12(+0.32%)
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.