Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.60 37.00 35.83 36.42 723,200 +0.37(+1.03%)
Jun 29, 2006 35.55 37.02 35.50 36.05 527,500 +0.70(+1.98%)
Jun 28, 2006 35.00 35.54 34.95 35.35 222,300 +0.40(+1.14%)
Jun 27, 2006 35.15 35.50 34.66 34.95 519,000 -0.04(-0.11%)
Jun 26, 2006 34.10 34.99 34.10 34.99 277,400 +1.09(+3.22%)
Jun 23, 2006 34.16 34.85 33.76 33.90 368,800 -0.17(-0.50%)
Jun 22, 2006 33.62 34.27 33.55 34.07 293,100 +0.45(+1.34%)
Jun 21, 2006 32.30 34.04 32.26 33.62 415,000 +1.25(+3.86%)
Jun 20, 2006 31.86 32.65 31.76 32.37 251,200 +0.51(+1.60%)
Jun 19, 2006 31.54 32.08 31.45 31.86 339,500 +0.54(+1.72%)
Jun 16, 2006 30.31 31.38 30.31 31.32 609,400 +1.07(+3.54%)
Jun 15, 2006 29.05 30.57 29.05 30.25 263,800 +1.66(+5.81%)
Jun 14, 2006 29.39 29.80 28.26 28.59 275,400 -0.79(-2.69%)
Jun 13, 2006 30.47 31.15 29.28 29.38 296,400 -1.09(-3.58%)
Jun 12, 2006 31.36 31.46 30.40 30.47 183,000 -0.83(-2.65%)
Jun 09, 2006 31.48 31.68 31.25 31.30 240,100 -0.08(-0.25%)
Jun 08, 2006 31.25 31.75 30.26 31.38 275,900 -0.27(-0.85%)
Jun 07, 2006 32.05 32.23 29.90 31.65 927,700 +2.50(+8.58%)
Jun 06, 2006 29.20 29.64 28.64 29.15 287,100 -0.04(-0.14%)
Jun 05, 2006 30.65 30.75 29.18 29.19 301,500 -1.46(-4.76%)
Jun 02, 2006 30.60 30.97 30.35 30.65 138,000 +0.26(+0.86%)
Jun 01, 2006 30.18 30.64 29.87 30.39 407,000 +0.39(+1.30%)
May 31, 2006 29.80 30.30 29.77 30.00 289,400 +0.45(+1.52%)
May 30, 2006 30.95 31.20 29.55 29.55 289,200 -1.40(-4.52%)
May 26, 2006 31.05 32.50 30.78 30.95 171,900 +0.09(+0.29%)
May 25, 2006 30.49 31.10 30.27 30.86 139,400 +0.46(+1.51%)
May 24, 2006 30.63 30.85 29.59 30.40 537,600 -0.14(-0.46%)
May 23, 2006 31.92 32.58 30.54 30.54 178,500 -1.35(-4.23%)
May 22, 2006 31.53 31.90 30.60 31.89 197,400 +0.37(+1.17%)
May 19, 2006 31.97 32.38 31.05 31.52 292,600 -0.45(-1.41%)
May 18, 2006 32.85 32.85 31.90 31.97 474,600 -0.87(-2.65%)
May 17, 2006 33.20 33.40 32.60 32.84 191,700 -0.46(-1.38%)
May 16, 2006 31.70 34.12 31.70 33.30 342,100 +1.46(+4.59%)
May 15, 2006 31.65 32.59 31.34 31.84 286,200 -0.06(-0.19%)
May 12, 2006 32.40 32.85 31.55 31.90 109,500 -0.49(-1.51%)
May 11, 2006 32.40 33.27 31.83 32.39 194,800 -0.08(-0.25%)
May 10, 2006 32.45 32.98 32.25 32.47 172,800 -0.01(-0.03%)
May 09, 2006 32.76 33.11 32.30 32.48 88,600 -0.17(-0.52%)
May 08, 2006 31.60 33.30 31.45 32.65 163,600 +0.37(+1.15%)
May 05, 2006 33.40 33.66 32.18 32.28 154,500 -0.87(-2.62%)
May 04, 2006 33.76 34.13 32.13 33.15 457,000 -0.61(-1.81%)
May 03, 2006 33.70 33.89 33.25 33.76 248,200 -0.04(-0.12%)
May 02, 2006 32.75 33.85 32.75 33.80 381,800 +1.15(+3.52%)
May 01, 2006 31.35 32.94 31.24 32.65 387,700 +1.35(+4.31%)
Apr 28, 2006 31.10 31.49 30.94 31.30 277,700 +0.21(+0.68%)
Apr 27, 2006 31.30 31.55 30.77 31.09 214,800 -0.20(-0.64%)
Apr 26, 2006 30.90 31.66 30.72 31.29 276,600 +0.39(+1.26%)
Apr 25, 2006 31.08 31.25 30.42 30.90 267,600 -0.28(-0.90%)
Apr 24, 2006 32.50 32.50 30.96 31.18 312,200 -1.27(-3.91%)
Apr 21, 2006 32.50 32.51 31.97 32.45 294,800 +0.31(+0.96%)
Apr 20, 2006 31.41 32.28 31.41 32.14 381,400 +0.48(+1.52%)
Apr 19, 2006 31.22 32.16 31.22 31.66 777,700 +0.49(+1.57%)
Apr 18, 2006 31.36 31.63 31.16 31.17 261,800 -0.19(-0.61%)
Apr 17, 2006 31.50 31.95 30.83 31.36 574,400 -0.05(-0.16%)
Apr 13, 2006 30.05 31.75 29.51 31.41 705,100 +1.36(+4.53%)
Apr 12, 2006 30.17 30.36 29.31 30.05 747,800 -0.12(-0.40%)
Apr 11, 2006 30.00 30.84 29.77 30.17 176,400 -0.15(-0.49%)
Apr 10, 2006 31.75 31.75 30.12 30.32 272,600 -1.18(-3.75%)
Apr 07, 2006 32.16 32.61 30.66 31.50 151,900 -0.64(-1.99%)
Apr 06, 2006 31.38 32.59 31.32 32.14 109,500 +0.69(+2.19%)
Apr 05, 2006 31.40 31.74 31.25 31.45 165,800 +0.50(+1.62%)
Apr 04, 2006 31.22 31.45 30.91 30.95 166,100 -0.46(-1.46%)
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.