Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.77 34.39 33.59 34.39 1,286,339 +0.60(+1.79%)
May 30, 2006 34.41 34.57 33.48 33.78 851,588 -0.85(-2.46%)
May 26, 2006 34.64 34.68 34.37 34.64 630,992 +0.26(+0.76%)
May 25, 2006 33.70 34.41 33.58 34.38 863,530 +0.83(+2.47%)
May 24, 2006 33.62 33.87 33.03 33.55 1,249,730 -0.15(-0.43%)
May 23, 2006 33.41 34.36 33.41 33.69 1,509,135 +0.76(+2.30%)
May 22, 2006 32.95 33.15 32.42 32.94 1,339,288 +0.03(+0.08%)
May 19, 2006 33.29 33.72 32.67 32.91 1,034,162 +0.16(+0.49%)
May 18, 2006 33.08 33.25 32.65 32.75 647,333 -0.09(-0.27%)
May 17, 2006 33.20 33.54 32.76 32.84 888,983 -0.93(-2.75%)
May 16, 2006 34.26 34.53 33.65 33.77 683,156 -0.52(-1.50%)
May 15, 2006 34.41 34.64 33.71 34.29 1,065,900 -0.21(-0.61%)
May 12, 2006 34.68 35.15 34.38 34.50 933,134 -0.20(-0.59%)
May 11, 2006 35.41 35.41 34.58 34.70 1,081,455 -0.64(-1.82%)
May 10, 2006 34.43 35.91 34.29 35.34 1,825,888 +0.83(+2.42%)
May 09, 2006 34.62 34.68 34.20 34.51 1,278,797 -0.13(-0.39%)
May 08, 2006 34.95 35.32 34.60 34.64 997,553 -0.03(-0.07%)
May 05, 2006 33.71 34.72 33.64 34.67 890,083 +0.98(+2.91%)
May 04, 2006 33.40 33.69 33.26 33.69 893,697 +0.44(+1.32%)
May 03, 2006 32.96 33.55 32.96 33.25 1,217,206 +0.39(+1.20%)
May 02, 2006 32.09 32.85 31.70 32.85 1,008,708 +0.85(+2.64%)
May 01, 2006 32.84 32.88 31.99 32.01 2,194,491 -1.18(-3.57%)
Apr 28, 2006 32.02 33.73 32.02 33.19 1,588,323 +1.23(+3.86%)
Apr 27, 2006 31.15 32.13 30.35 31.96 946,332 +0.65(+2.07%)
Apr 26, 2006 31.25 31.66 30.70 31.31 639,948 +0.00(+0.00%)
Apr 25, 2006 31.25 31.37 30.80 31.31 967,386 +0.13(+0.43%)
Apr 24, 2006 31.55 31.55 30.79 31.17 665,087 -0.38(-1.19%)
Apr 21, 2006 31.75 32.01 31.36 31.55 821,107 +0.10(+0.32%)
Apr 20, 2006 31.19 31.50 31.06 31.45 724,164 +0.42(+1.35%)
Apr 19, 2006 30.75 31.26 30.73 31.03 633,978 +0.28(+0.91%)
Apr 18, 2006 29.24 30.83 29.34 30.75 990,325 +1.51(+5.16%)
Apr 17, 2006 29.50 29.66 29.16 29.24 580,871 -0.37(-1.25%)
Apr 13, 2006 29.46 29.77 29.31 29.61 446,848 +0.15(+0.50%)
Apr 12, 2006 29.47 29.70 29.30 29.46 442,920 +0.07(+0.24%)
Apr 11, 2006 29.98 30.08 29.33 29.39 730,135 -0.58(-1.93%)
Apr 10, 2006 30.00 30.20 29.72 29.97 481,729 -0.02(-0.06%)
Apr 07, 2006 30.05 30.38 29.89 29.99 588,727 -0.01(-0.04%)
Apr 06, 2006 29.95 30.16 29.73 30.00 727,464 +0.01(+0.04%)
Apr 05, 2006 29.17 30.11 29.13 29.99 1,045,317 +0.94(+3.24%)
Apr 04, 2006 28.70 29.37 28.35 29.05 782,456 +0.42(+1.47%)
Apr 03, 2006 28.60 29.10 28.30 28.63 816,551 +0.13(+0.45%)
Mar 31, 2006 28.55 28.83 28.28 28.50 602,554 +0.01(+0.04%)
Mar 30, 2006 28.96 29.03 28.37 28.49 753,389 -0.51(-1.76%)
Mar 29, 2006 28.70 29.27 28.65 29.00 584,014 +0.32(+1.11%)
Mar 28, 2006 28.49 28.82 28.25 28.68 680,956 +0.06(+0.22%)
Mar 27, 2006 28.70 28.80 28.55 28.62 668,544 -0.20(-0.68%)
Mar 24, 2006 28.40 28.96 28.34 28.81 863,372 +0.45(+1.59%)
Mar 23, 2006 28.96 29.00 28.20 28.36 1,061,029 -0.86(-2.94%)
Mar 22, 2006 28.88 29.30 28.69 29.22 782,456 +0.41(+1.41%)
Mar 21, 2006 28.64 28.95 28.33 28.81 546,619 +0.24(+0.82%)
Mar 20, 2006 28.75 29.11 28.43 28.58 663,045 -0.25(-0.88%)
Mar 17, 2006 28.70 28.95 28.54 28.83 952,931 +0.42(+1.48%)
Mar 16, 2006 28.64 28.82 28.33 28.41 485,657 -0.14(-0.49%)
Mar 15, 2006 28.45 28.61 28.12 28.55 669,958 +0.20(+0.70%)
Mar 14, 2006 27.98 28.39 27.88 28.35 535,149 +0.34(+1.20%)
Mar 13, 2006 28.07 28.42 27.90 28.02 429,251 -0.06(-0.23%)
Mar 10, 2006 27.69 28.17 27.37 28.08 707,667 +0.52(+1.87%)
Mar 09, 2006 28.01 28.16 27.48 27.57 818,750 -0.46(-1.64%)
Mar 08, 2006 28.03 28.12 27.62 28.02 1,162,686 -0.14(-0.50%)
Mar 07, 2006 28.31 28.46 27.98 28.16 666,973 -0.37(-1.29%)
Mar 06, 2006 28.80 28.90 28.32 28.53 561,231 -0.18(-0.62%)
Mar 03, 2006 28.34 28.99 28.23 28.71 713,009 +0.21(+0.74%)
Mar 02, 2006 28.81 28.90 28.43 28.50 789,998 -0.39(-1.34%)
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.