Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.44 28.44 27.81 27.99 243,322 -0.27(-0.96%)
Jun 29, 2006 28.15 28.46 27.65 28.26 233,300 +0.16(+0.57%)
Jun 28, 2006 28.00 28.15 27.70 28.10 208,573 +0.10(+0.36%)
Jun 27, 2006 28.49 28.57 27.96 28.00 354,135 -0.56(-1.96%)
Jun 26, 2006 28.60 28.82 28.23 28.56 201,300 -0.04(-0.14%)
Jun 23, 2006 28.58 28.85 28.11 28.60 99,329 -0.14(-0.49%)
Jun 22, 2006 28.87 29.21 28.49 28.74 139,109 -0.10(-0.35%)
Jun 21, 2006 28.60 28.96 27.98 28.84 209,640 +0.37(+1.30%)
Jun 20, 2006 28.16 28.70 27.99 28.47 142,785 +0.44(+1.57%)
Jun 19, 2006 28.78 28.78 27.90 28.03 212,632 -0.64(-2.23%)
Jun 16, 2006 29.45 29.63 28.40 28.67 456,172 -0.78(-2.65%)
Jun 15, 2006 28.52 29.55 28.37 29.45 292,133 +1.16(+4.10%)
Jun 14, 2006 28.05 28.58 27.81 28.29 281,911 +0.29(+1.04%)
Jun 13, 2006 27.94 28.49 27.54 28.00 430,079 +0.05(+0.18%)
Jun 12, 2006 29.05 29.06 27.95 27.95 319,773 -0.96(-3.32%)
Jun 09, 2006 29.35 29.35 28.49 28.91 372,662 -0.56(-1.90%)
Jun 08, 2006 29.52 29.90 28.57 29.47 351,050 -0.46(-1.54%)
Jun 07, 2006 29.70 30.06 29.44 29.93 241,893 +0.39(+1.32%)
Jun 06, 2006 30.00 30.00 29.15 29.54 264,988 -0.48(-1.60%)
Jun 05, 2006 31.08 31.08 29.84 30.02 486,045 -1.06(-3.41%)
Jun 02, 2006 30.76 31.22 30.28 31.08 308,727 +0.12(+0.39%)
Jun 01, 2006 30.62 31.23 30.00 30.96 614,008 +0.34(+1.11%)
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%)
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.