Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.50 38.89 37.05 38.89 1,018,200 +1.48(+3.96%)
Jun 29, 2006 36.50 37.42 35.98 37.41 527,000 +1.02(+2.80%)
Jun 28, 2006 36.50 36.69 36.15 36.39 230,500 +0.09(+0.25%)
Jun 27, 2006 36.82 37.48 36.20 36.30 277,600 -0.17(-0.47%)
Jun 26, 2006 36.71 36.71 35.47 36.47 193,200 +0.01(+0.03%)
Jun 23, 2006 35.40 37.39 35.31 36.46 304,200 +2.00(+5.80%)
Jun 22, 2006 34.25 34.56 33.45 34.46 298,600 +0.45(+1.32%)
Jun 21, 2006 32.47 34.58 32.37 34.01 184,500 +1.46(+4.49%)
Jun 20, 2006 32.08 33.36 32.08 32.55 420,400 +0.47(+1.47%)
Jun 19, 2006 33.27 34.44 31.84 32.08 404,100 -2.16(-6.31%)
Jun 16, 2006 34.28 34.59 33.40 34.24 288,200 -0.04(-0.12%)
Jun 15, 2006 33.35 34.99 33.24 34.28 376,900 +1.35(+4.10%)
Jun 14, 2006 31.68 33.36 31.68 32.93 275,500 +0.99(+3.10%)
Jun 13, 2006 33.06 33.07 31.50 31.94 484,000 -1.36(-4.08%)
Jun 12, 2006 35.36 35.67 33.27 33.30 205,200 -1.76(-5.02%)
Jun 09, 2006 35.96 35.96 34.65 35.06 313,900 -0.73(-2.04%)
Jun 08, 2006 35.25 35.92 33.81 35.79 355,300 -0.27(-0.75%)
Jun 07, 2006 37.60 37.83 35.80 36.06 209,800 -1.99(-5.23%)
Jun 06, 2006 37.77 38.33 37.12 38.05 167,300 +0.44(+1.17%)
Jun 05, 2006 40.70 41.35 37.56 37.61 310,500 -2.59(-6.44%)
Jun 02, 2006 39.04 40.99 38.99 40.20 259,700 +1.39(+3.58%)
Jun 01, 2006 38.38 39.13 38.00 38.81 191,800 +0.44(+1.15%)
May 31, 2006 37.85 38.97 37.37 38.37 286,800 +0.74(+1.97%)
May 30, 2006 39.24 39.59 37.35 37.63 306,200 -0.65(-1.70%)
May 26, 2006 38.21 38.84 37.66 38.28 236,300 -0.01(-0.03%)
May 25, 2006 37.49 38.74 36.80 38.29 390,000 +1.47(+3.99%)
May 24, 2006 37.46 38.40 36.20 36.82 405,100 -0.64(-1.71%)
May 23, 2006 38.15 39.60 37.08 37.46 589,200 +0.18(+0.48%)
May 22, 2006 38.65 38.74 35.59 37.28 535,300 -1.56(-4.02%)
May 19, 2006 37.00 39.24 35.86 38.84 473,700 +0.33(+0.86%)
May 18, 2006 40.50 41.56 38.24 38.51 479,900 -1.22(-3.07%)
May 17, 2006 40.55 41.03 39.09 39.73 352,800 -0.82(-2.02%)
May 16, 2006 41.21 42.04 40.55 40.55 482,700 -0.71(-1.72%)
May 15, 2006 42.00 42.46 40.00 41.26 290,500 -1.70(-3.96%)
May 12, 2006 44.00 44.00 41.55 42.96 431,900 -1.22(-2.76%)
May 11, 2006 46.00 46.05 44.16 44.18 357,100 -0.66(-1.47%)
May 10, 2006 44.80 45.70 44.41 44.84 317,300 -0.11(-0.24%)
May 09, 2006 44.79 45.90 44.33 44.95 304,900 -0.34(-0.75%)
May 08, 2006 46.24 46.50 45.02 45.29 295,500 -0.95(-2.05%)
May 05, 2006 48.00 48.75 46.14 46.24 293,900 -1.88(-3.91%)
May 04, 2006 46.99 49.16 46.84 48.12 591,200 +2.55(+5.60%)
May 03, 2006 46.00 46.00 44.11 45.57 350,500 -0.43(-0.93%)
May 02, 2006 44.63 46.86 44.55 46.00 390,600 +1.76(+3.98%)
May 01, 2006 43.00 44.50 42.95 44.24 232,500 +1.55(+3.63%)
Apr 28, 2006 42.00 44.18 41.83 42.69 274,900 +0.54(+1.28%)
Apr 27, 2006 42.05 43.42 41.10 42.15 342,300 -0.35(-0.82%)
Apr 26, 2006 44.15 44.63 42.44 42.50 283,400 -1.57(-3.56%)
Apr 25, 2006 43.87 44.90 43.25 44.07 210,500 +0.60(+1.38%)
Apr 24, 2006 46.49 46.49 42.35 43.47 359,000 -3.02(-6.50%)
Apr 21, 2006 46.13 46.59 45.36 46.49 224,100 +0.61(+1.33%)
Apr 20, 2006 46.74 46.74 45.41 45.88 232,400 -1.11(-2.36%)
Apr 19, 2006 45.83 47.00 45.40 46.99 189,800 +1.16(+2.53%)
Apr 18, 2006 44.40 45.93 44.34 45.83 240,200 +1.83(+4.16%)
Apr 17, 2006 43.99 44.42 43.75 44.00 213,600 +0.40(+0.92%)
Apr 13, 2006 44.15 44.40 43.41 43.60 436,700 -0.55(-1.25%)
Apr 12, 2006 43.77 44.64 43.62 44.15 422,100 +0.19(+0.43%)
Apr 11, 2006 42.81 44.34 42.55 43.96 476,100 +1.42(+3.34%)
Apr 10, 2006 41.44 43.02 41.44 42.54 304,700 +1.60(+3.91%)
Apr 07, 2006 41.60 41.60 40.50 40.94 216,300 -0.80(-1.92%)
Apr 06, 2006 41.51 42.48 41.24 41.74 304,000 +0.43(+1.04%)
Apr 05, 2006 40.20 41.79 40.01 41.31 390,700 +1.26(+3.15%)
Apr 04, 2006 39.83 40.75 39.06 40.05 526,100 +0.65(+1.65%)
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.