Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.08 33.08 32.72 32.75 1,360,880 -0.21(-0.63%)
Jun 29, 2006 32.72 33.07 32.60 32.96 1,551,390 +0.57(+1.75%)
Jun 28, 2006 32.16 32.46 32.11 32.39 1,755,713 +0.43(+1.36%)
Jun 27, 2006 32.47 32.84 31.95 31.95 1,864,463 -0.46(-1.42%)
Jun 26, 2006 32.12 32.50 32.02 32.41 1,620,451 +0.48(+1.50%)
Jun 23, 2006 32.74 32.75 31.57 31.94 5,148,230 -1.35(-4.05%)
Jun 22, 2006 33.48 33.51 33.21 33.28 957,950 -0.20(-0.60%)
Jun 21, 2006 33.45 33.77 33.43 33.48 908,417 -0.01(-0.04%)
Jun 20, 2006 33.52 33.79 33.47 33.50 1,035,266 -0.02(-0.06%)
Jun 19, 2006 34.20 34.26 33.48 33.52 1,361,197 -0.50(-1.48%)
Jun 16, 2006 34.32 34.49 33.91 34.02 1,255,147 -0.38(-1.12%)
Jun 15, 2006 33.59 34.42 33.57 34.40 1,413,747 +0.88(+2.63%)
Jun 14, 2006 34.18 34.27 33.19 33.52 2,347,566 -0.66(-1.92%)
Jun 13, 2006 34.63 34.90 34.11 34.18 1,677,286 -0.79(-2.27%)
Jun 12, 2006 35.17 35.31 34.93 34.97 1,428,035 -0.19(-0.54%)
Jun 09, 2006 35.24 35.47 35.12 35.16 1,819,534 -0.10(-0.29%)
Jun 08, 2006 35.05 35.41 34.74 35.26 2,591,261 +0.21(+0.59%)
Jun 07, 2006 34.31 35.22 34.31 35.05 2,121,811 +0.75(+2.19%)
Jun 06, 2006 34.57 34.61 33.99 34.30 2,241,197 -0.04(-0.11%)
Jun 05, 2006 34.74 34.78 34.30 34.34 1,462,168 -0.55(-1.59%)
Jun 02, 2006 35.08 35.24 34.61 34.90 2,729,698 -0.10(-0.29%)
Jun 01, 2006 34.57 35.01 34.50 35.00 1,637,914 +0.51(+1.48%)
May 31, 2006 34.55 34.77 34.20 34.49 1,674,587 +0.08(+0.22%)
May 30, 2006 34.80 34.80 34.41 34.41 690,918 -0.39(-1.12%)
May 26, 2006 34.90 35.02 34.78 34.80 771,726 -0.06(-0.18%)
May 25, 2006 34.83 34.97 34.58 34.86 965,570 +0.20(+0.56%)
May 24, 2006 34.53 34.90 34.28 34.67 1,877,799 +0.14(+0.40%)
May 23, 2006 34.93 35.12 34.51 34.53 1,417,874 -0.35(-1.01%)
May 22, 2006 34.95 35.12 34.48 34.88 1,751,427 -0.06(-0.18%)
May 19, 2006 34.79 35.08 34.71 34.95 1,615,529 +0.37(+1.07%)
May 18, 2006 34.97 35.16 34.56 34.57 1,569,013 -0.38(-1.10%)
May 17, 2006 35.12 35.15 34.78 34.96 1,736,186 -0.31(-0.89%)
May 16, 2006 35.65 35.65 35.08 35.27 1,871,448 -0.33(-0.94%)
May 15, 2006 35.21 35.63 35.18 35.61 1,504,398 +0.48(+1.38%)
May 12, 2006 35.07 35.44 35.05 35.12 1,301,980 -0.10(-0.29%)
May 11, 2006 35.68 35.86 35.03 35.22 1,416,922 -0.36(-1.01%)
May 10, 2006 35.49 35.71 35.43 35.58 1,591,239 +0.03(+0.07%)
May 09, 2006 35.49 35.68 35.26 35.56 1,552,184 +0.38(+1.07%)
May 08, 2006 35.68 35.87 35.08 35.18 2,713,029 -0.07(-0.20%)
May 05, 2006 34.74 35.38 34.69 35.25 1,997,185 +0.60(+1.75%)
May 04, 2006 34.64 34.89 34.62 34.64 1,413,588 +0.00(+0.00%)
May 03, 2006 34.88 34.89 34.38 34.64 2,205,635 -0.24(-0.69%)
May 02, 2006 35.00 35.08 34.73 34.88 1,850,333 -0.14(-0.41%)
May 01, 2006 35.73 35.83 34.96 35.03 1,597,748 -0.79(-2.22%)
Apr 28, 2006 35.17 35.87 35.17 35.82 1,914,631 +0.50(+1.41%)
Apr 27, 2006 34.43 35.59 34.14 35.32 2,948,468 +0.89(+2.60%)
Apr 26, 2006 34.44 34.57 34.36 34.43 1,150,842 +0.15(+0.44%)
Apr 25, 2006 34.40 34.45 34.11 34.28 2,035,605 -0.12(-0.35%)
Apr 24, 2006 34.77 34.84 34.33 34.40 2,250,247 -0.45(-1.30%)
Apr 21, 2006 35.02 35.02 34.76 34.85 2,970,377 +0.15(+0.44%)
Apr 20, 2006 34.83 35.02 34.45 34.70 2,563,478 -0.53(-1.50%)
Apr 19, 2006 36.22 36.22 35.18 35.23 5,081,392 -2.61(-6.89%)
Apr 18, 2006 36.51 37.86 36.50 37.84 2,251,834 +1.33(+3.64%)
Apr 17, 2006 36.31 36.72 36.31 36.51 940,804 +0.10(+0.28%)
Apr 13, 2006 36.34 36.50 36.25 36.41 850,312 +0.06(+0.17%)
Apr 12, 2006 36.40 36.56 36.24 36.34 683,297 +0.03(+0.09%)
Apr 11, 2006 36.69 36.82 36.20 36.31 938,423 -0.47(-1.28%)
Apr 10, 2006 36.73 36.95 36.64 36.79 828,562 +0.12(+0.33%)
Apr 07, 2006 37.14 37.30 36.60 36.67 756,326 -0.40(-1.07%)
Apr 06, 2006 37.16 37.23 36.90 37.06 873,967 -0.07(-0.19%)
Apr 05, 2006 37.01 37.22 36.93 37.13 940,804 +0.11(+0.31%)
Apr 04, 2006 36.97 37.15 36.74 37.02 1,238,636 +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.