Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.88 31.12 29.42 31.12 3,519,715 +1.30(+4.37%)
Jun 29, 2006 28.83 29.84 28.73 29.81 582,898 +1.16(+4.05%)
Jun 28, 2006 28.14 28.81 27.91 28.66 635,572 +0.52(+1.83%)
Jun 27, 2006 29.08 29.35 28.05 28.14 567,122 -0.93(-3.19%)
Jun 26, 2006 28.79 29.28 28.79 29.07 437,039 +0.46(+1.62%)
Jun 23, 2006 27.83 28.74 27.68 28.60 637,578 +0.72(+2.58%)
Jun 22, 2006 28.22 28.27 27.50 27.88 659,771 -0.46(-1.64%)
Jun 21, 2006 27.71 28.66 27.68 28.35 477,281 +0.74(+2.68%)
Jun 20, 2006 27.87 28.10 27.61 27.61 462,040 -0.26(-0.94%)
Jun 19, 2006 28.12 28.16 27.52 27.87 750,414 -0.16(-0.59%)
Jun 16, 2006 28.24 28.54 27.80 28.03 1,326,360 -0.20(-0.72%)
Jun 15, 2006 27.64 28.42 27.53 28.24 1,110,314 +0.61(+2.19%)
Jun 14, 2006 27.75 28.12 27.30 27.63 672,338 -0.12(-0.43%)
Jun 13, 2006 27.90 28.37 27.30 27.75 772,072 -0.28(-0.99%)
Jun 12, 2006 29.13 29.27 28.03 28.03 557,496 -1.03(-3.55%)
Jun 09, 2006 29.54 29.77 28.86 29.06 436,104 -0.35(-1.20%)
Jun 08, 2006 29.32 29.61 28.54 29.41 834,640 -0.02(-0.05%)
Jun 07, 2006 29.52 30.48 29.39 29.43 1,090,928 +0.13(+0.46%)
Jun 06, 2006 29.62 29.63 29.02 29.29 491,720 -0.16(-0.56%)
Jun 05, 2006 30.37 30.46 29.40 29.46 512,576 -1.06(-3.48%)
Jun 02, 2006 30.67 30.74 30.05 30.52 358,428 -0.07(-0.22%)
Jun 01, 2006 29.97 30.63 29.93 30.59 598,005 +0.53(+1.77%)
May 31, 2006 29.81 30.09 29.48 30.05 599,342 +0.40(+1.34%)
May 30, 2006 30.52 30.63 29.59 29.66 581,962 -0.91(-2.96%)
May 26, 2006 30.42 30.67 30.26 30.56 516,854 +0.19(+0.64%)
May 25, 2006 30.05 30.47 29.99 30.37 651,749 +0.58(+1.93%)
May 24, 2006 29.37 30.02 29.10 29.79 827,554 +0.43(+1.45%)
May 23, 2006 29.73 30.11 29.31 29.37 583,031 -0.28(-0.93%)
May 22, 2006 29.84 29.96 29.31 29.64 1,187,454 -0.38(-1.27%)
May 19, 2006 30.38 30.41 29.69 30.02 919,267 -0.35(-1.16%)
May 18, 2006 30.85 31.22 30.31 30.38 414,579 -0.43(-1.41%)
May 17, 2006 31.71 31.77 30.76 30.81 399,472 -1.08(-3.40%)
May 16, 2006 31.45 31.98 31.15 31.89 652,017 +0.44(+1.40%)
May 15, 2006 31.19 31.52 30.77 31.45 599,475 -0.01(-0.02%)
May 12, 2006 32.24 32.24 31.41 31.46 458,430 -0.88(-2.71%)
May 11, 2006 33.29 33.29 32.22 32.34 503,618 -0.95(-2.85%)
May 10, 2006 33.03 33.47 33.01 33.29 368,723 +0.25(+0.77%)
May 09, 2006 33.26 33.35 32.88 33.03 348,401 -0.22(-0.67%)
May 08, 2006 33.78 34.22 33.22 33.26 574,475 -0.66(-1.94%)
May 05, 2006 33.61 34.12 33.61 33.91 491,853 +0.49(+1.45%)
May 04, 2006 33.29 33.55 33.05 33.43 436,638 +0.13(+0.40%)
May 03, 2006 32.76 33.39 32.66 33.29 577,149 +0.58(+1.78%)
May 02, 2006 31.77 32.71 31.60 32.71 593,326 +1.05(+3.31%)
May 01, 2006 31.60 31.87 31.42 31.66 1,316,066 +0.06(+0.19%)
Apr 28, 2006 31.57 31.96 31.42 31.60 705,360 -0.14(-0.45%)
Apr 27, 2006 32.04 32.54 31.58 31.74 512,709 -0.48(-1.49%)
Apr 26, 2006 32.68 33.21 32.04 32.22 513,511 -0.31(-0.94%)
Apr 25, 2006 33.36 33.41 32.25 32.53 699,878 +0.35(+1.09%)
Apr 24, 2006 32.01 32.30 31.39 32.18 403,483 +0.16(+0.51%)
Apr 21, 2006 32.16 32.35 31.79 32.01 346,663 +0.07(+0.23%)
Apr 20, 2006 31.64 32.01 31.56 31.94 300,673 +0.20(+0.64%)
Apr 19, 2006 31.62 32.03 31.27 31.74 375,140 +0.19(+0.62%)
Apr 18, 2006 30.20 31.72 30.29 31.54 631,829 +1.35(+4.48%)
Apr 17, 2006 30.22 30.44 29.95 30.19 310,433 -0.13(-0.42%)
Apr 13, 2006 30.26 30.59 30.03 30.32 201,073 +0.06(+0.20%)
Apr 12, 2006 29.97 30.26 29.87 30.26 305,887 +0.29(+0.97%)
Apr 11, 2006 30.47 30.69 29.92 29.96 275,272 -0.43(-1.40%)
Apr 10, 2006 30.21 30.51 29.96 30.39 213,506 +0.16(+0.52%)
Apr 07, 2006 30.47 30.82 29.95 30.23 288,240 -0.16(-0.54%)
Apr 06, 2006 30.52 30.59 29.96 30.40 222,731 -0.18(-0.59%)
Apr 05, 2006 30.42 30.67 29.96 30.58 195,324 +0.14(+0.47%)
Apr 04, 2006 30.15 30.72 29.97 30.44 217,784 +0.24(+0.79%)
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.