Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.71 34.58 33.60 34.19 372,856 +0.46(+1.37%)
Jun 29, 2006 32.64 33.73 32.60 33.73 432,179 +1.10(+3.39%)
Jun 28, 2006 32.37 32.78 32.25 32.63 532,324 +0.31(+0.97%)
Jun 27, 2006 32.88 32.88 32.19 32.31 292,120 -0.46(-1.41%)
Jun 26, 2006 32.52 32.92 32.51 32.77 446,598 +0.26(+0.80%)
Jun 23, 2006 32.72 32.81 32.37 32.52 831,197 -0.40(-1.21%)
Jun 22, 2006 33.27 33.50 32.89 32.92 760,742 -0.20(-0.62%)
Jun 21, 2006 31.79 33.21 31.79 33.12 871,563 +1.27(+3.99%)
Jun 20, 2006 32.42 32.42 31.78 31.85 813,001 -0.52(-1.60%)
Jun 19, 2006 33.20 33.20 32.35 32.37 300,636 -0.64(-1.95%)
Jun 16, 2006 33.01 33.09 32.58 33.01 192,143 +0.01(+0.02%)
Jun 15, 2006 32.10 33.18 32.04 33.00 299,763 +0.82(+2.56%)
Jun 14, 2006 31.49 32.28 31.49 32.18 394,745 +0.61(+1.94%)
Jun 13, 2006 31.72 31.98 31.26 31.57 543,084 -0.44(-1.37%)
Jun 12, 2006 32.74 32.92 31.94 32.01 514,429 -0.81(-2.48%)
Jun 09, 2006 32.26 33.35 32.26 32.82 555,387 +0.89(+2.77%)
Jun 08, 2006 32.20 32.46 31.50 31.94 842,724 -0.28(-0.88%)
Jun 07, 2006 32.58 33.03 32.22 32.22 867,562 -0.08(-0.24%)
Jun 06, 2006 34.75 34.75 32.30 32.30 1,243,420 -2.48(-7.12%)
Jun 05, 2006 35.23 35.23 34.75 34.77 385,217 -0.42(-1.18%)
Jun 02, 2006 34.87 35.22 34.45 35.19 342,888 +0.89(+2.61%)
Jun 01, 2006 33.70 34.30 33.50 34.29 263,769 +0.45(+1.32%)
May 31, 2006 34.08 34.08 33.70 33.85 363,366 -0.26(-0.76%)
May 30, 2006 34.17 34.37 34.06 34.11 253,558 +0.63(+1.87%)
May 26, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 25, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 24, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 23, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 22, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 19, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 18, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
May 17, 2006 34.49 34.73 33.46 33.48 333,200 -1.09(-3.15%)
May 16, 2006 34.56 34.94 34.26 34.57 247,041 -0.12(-0.34%)
May 15, 2006 34.17 34.76 34.04 34.69 349,021 +0.28(+0.82%)
May 12, 2006 35.11 35.11 33.64 34.40 572,118 -0.82(-2.31%)
May 11, 2006 36.25 36.25 34.44 35.22 584,148 -0.91(-2.52%)
May 10, 2006 36.52 36.52 35.85 36.13 353,973 -0.34(-0.92%)
May 09, 2006 35.88 36.54 35.73 36.47 297,506 +0.49(+1.37%)
May 08, 2006 36.69 36.69 35.91 35.97 193,012 -0.67(-1.82%)
May 05, 2006 36.70 36.78 36.29 36.64 468,000 +0.18(+0.49%)
May 04, 2006 36.95 36.99 36.03 36.46 366,236 -0.39(-1.06%)
May 03, 2006 36.56 37.07 36.56 36.85 493,830 +0.62(+1.71%)
May 02, 2006 36.64 36.64 35.83 36.23 365,576 -0.38(-1.03%)
May 01, 2006 36.60 36.93 36.19 36.61 270,249 -0.01(-0.02%)
Apr 28, 2006 36.67 37.08 36.25 36.61 238,483 -0.05(-0.15%)
Apr 27, 2006 36.86 37.37 36.50 36.67 206,430 -0.40(-1.08%)
Apr 26, 2006 37.42 37.58 36.95 37.07 245,543 -0.24(-0.65%)
Apr 25, 2006 37.32 37.46 36.79 37.31 486,257 +0.24(+0.66%)
Apr 24, 2006 37.41 37.41 36.25 37.07 505,324 -0.28(-0.76%)
Apr 21, 2006 38.82 38.82 37.10 37.35 464,365 -1.05(-2.73%)
Apr 20, 2006 39.07 39.34 38.32 38.40 487,163 -0.62(-1.59%)
Apr 19, 2006 37.99 39.22 37.68 39.02 451,868 +1.18(+3.11%)
Apr 18, 2006 37.29 37.92 37.23 37.84 370,603 +0.76(+2.05%)
Apr 17, 2006 37.09 37.28 36.89 37.08 267,618 -0.14(-0.38%)
Apr 13, 2006 37.58 37.81 37.08 37.23 197,817 -0.31(-0.81%)
Apr 12, 2006 37.93 38.05 37.39 37.53 175,126 -0.40(-1.05%)
Apr 11, 2006 38.27 38.27 37.73 37.93 266,153 -0.28(-0.74%)
Apr 10, 2006 38.21 38.50 38.01 38.21 370,609 +0.01(+0.02%)
Apr 07, 2006 38.17 38.37 38.06 38.21 377,599 -0.02(-0.04%)
Apr 06, 2006 38.64 38.65 38.19 38.22 312,460 -0.35(-0.91%)
Apr 05, 2006 38.05 38.57 37.88 38.57 453,449 +0.55(+1.44%)
Apr 04, 2006 37.88 38.06 37.58 38.03 647,757 +0.24(+0.64%)
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.