Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.14 32.62 32.14 32.58 58,200 +0.42(+1.31%)
May 30, 2006 33.00 33.00 32.15 32.16 138,300 -0.84(-2.55%)
May 26, 2006 33.00 33.07 32.97 33.00 51,100 -0.66(-1.96%)
May 25, 2006 32.83 33.66 32.83 33.66 38,700 +0.83(+2.53%)
May 24, 2006 33.35 33.40 32.25 32.83 137,100 -0.71(-2.12%)
May 23, 2006 32.53 33.81 32.53 33.54 291,600 +1.11(+3.42%)
May 22, 2006 33.00 33.06 32.42 32.43 96,300 -1.73(-5.06%)
May 19, 2006 34.25 34.26 33.45 34.16 75,200 -0.16(-0.47%)
May 18, 2006 34.00 34.49 34.00 34.32 111,200 +0.23(+0.67%)
May 17, 2006 34.64 34.70 33.85 34.09 123,200 -1.17(-3.32%)
May 16, 2006 35.10 35.35 34.99 35.26 30,100 +0.13(+0.37%)
May 15, 2006 34.85 35.16 34.65 35.13 74,100 -0.27(-0.76%)
May 12, 2006 35.76 36.07 35.40 35.40 82,000 -0.30(-0.84%)
May 11, 2006 36.29 36.56 35.70 35.70 68,900 -0.26(-0.72%)
May 10, 2006 36.64 36.64 35.94 35.96 73,100 -0.68(-1.86%)
May 09, 2006 36.75 36.86 36.57 36.64 69,200 -0.26(-0.70%)
May 08, 2006 36.36 36.94 36.36 36.90 67,600 +0.51(+1.40%)
May 05, 2006 36.30 36.47 36.15 36.39 58,000 +0.44(+1.22%)
May 04, 2006 35.75 36.12 35.70 35.95 61,900 -0.20(-0.55%)
May 03, 2006 36.65 36.66 35.94 36.15 67,800 -0.25(-0.69%)
May 02, 2006 35.85 36.63 35.80 36.40 97,800 +1.35(+3.85%)
May 01, 2006 35.20 35.52 35.04 35.05 67,100 -0.11(-0.31%)
Apr 28, 2006 35.00 35.38 34.81 35.16 48,700 -0.04(-0.11%)
Apr 27, 2006 35.28 35.39 35.05 35.20 74,300 -0.06(-0.17%)
Apr 26, 2006 35.10 35.50 35.10 35.26 44,500 -0.40(-1.12%)
Apr 25, 2006 35.65 35.75 35.45 35.66 36,600 -0.43(-1.19%)
Apr 24, 2006 35.98 36.10 35.76 36.09 63,100 -0.65(-1.77%)
Apr 21, 2006 36.64 36.92 36.64 36.74 44,800 +0.59(+1.63%)
Apr 20, 2006 36.55 36.55 35.84 36.15 94,800 -0.53(-1.44%)
Apr 19, 2006 36.60 36.83 36.42 36.68 103,900 -0.10(-0.27%)
Apr 18, 2006 36.04 36.80 35.75 36.78 149,300 -0.23(-0.62%)
Apr 17, 2006 36.26 37.06 36.20 37.01 106,600 +0.76(+2.10%)
Apr 13, 2006 36.31 36.40 36.17 36.25 40,100 -0.06(-0.17%)
Apr 12, 2006 36.17 36.58 36.15 36.31 55,800 +0.27(+0.75%)
Apr 11, 2006 36.24 36.48 36.03 36.04 48,600 -0.02(-0.06%)
Apr 10, 2006 36.08 36.29 36.00 36.06 37,900 +0.07(+0.19%)
Apr 07, 2006 36.02 36.14 35.90 35.99 30,600 -0.06(-0.17%)
Apr 06, 2006 36.05 36.09 35.85 36.05 42,100 +0.02(+0.06%)
Apr 05, 2006 36.15 36.30 35.88 36.03 34,200 -0.12(-0.33%)
Apr 04, 2006 35.93 36.25 35.69 36.15 65,300 +0.45(+1.26%)
Apr 03, 2006 35.48 35.87 35.36 35.70 57,500 +0.30(+0.85%)
Mar 31, 2006 35.30 35.59 35.20 35.40 55,600 +0.40(+1.14%)
Mar 30, 2006 34.85 35.00 34.76 35.00 52,100 -0.09(-0.26%)
Mar 29, 2006 34.70 35.12 34.70 35.09 51,100 +0.31(+0.89%)
Mar 28, 2006 35.02 35.06 34.73 34.78 58,200 -0.24(-0.69%)
Mar 27, 2006 35.14 35.17 34.89 35.02 50,800 -0.27(-0.77%)
Mar 24, 2006 35.15 35.43 35.08 35.29 38,200 +0.27(+0.77%)
Mar 23, 2006 34.91 35.09 34.86 35.02 62,000 +0.16(+0.46%)
Mar 22, 2006 35.90 36.20 34.60 34.86 326,300 -1.21(-3.35%)
Mar 21, 2006 36.20 36.44 36.05 36.07 89,400 +0.39(+1.09%)
Mar 20, 2006 36.07 36.08 35.67 35.68 27,700 -0.34(-0.94%)
Mar 17, 2006 36.04 36.10 35.87 36.02 42,400 +0.23(+0.64%)
Mar 16, 2006 35.79 35.86 35.65 35.79 44,500 +0.03(+0.08%)
Mar 15, 2006 35.70 35.95 35.59 35.76 43,000 +0.20(+0.56%)
Mar 14, 2006 35.35 35.60 35.29 35.56 24,600 +0.14(+0.40%)
Mar 13, 2006 35.03 35.55 35.03 35.42 68,600 -0.17(-0.48%)
Mar 10, 2006 35.00 35.59 35.00 35.59 77,500 +0.87(+2.51%)
Mar 09, 2006 34.80 35.20 34.70 34.72 46,800 -0.88(-2.47%)
Mar 08, 2006 35.60 35.75 35.24 35.60 44,700 -0.16(-0.45%)
Mar 07, 2006 36.00 36.00 35.35 35.76 57,800 -0.40(-1.11%)
Mar 06, 2006 36.25 36.50 36.14 36.16 35,400 -0.35(-0.96%)
Mar 03, 2006 36.45 36.70 36.42 36.51 13,000 -0.30(-0.82%)
Mar 02, 2006 36.60 36.82 36.25 36.81 55,800 -0.19(-0.51%)
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.