Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.60 30.73 30.45 30.62 275,500 +0.02(+0.07%)
Jun 29, 2006 29.81 30.60 29.81 30.60 239,700 +1.01(+3.41%)
Jun 28, 2006 29.69 29.74 29.41 29.59 311,400 -0.01(-0.03%)
Jun 27, 2006 30.25 30.43 29.54 29.60 351,300 -0.70(-2.31%)
Jun 26, 2006 29.80 30.34 29.73 30.30 570,300 +0.52(+1.75%)
Jun 23, 2006 29.60 29.91 29.52 29.78 204,900 +0.10(+0.34%)
Jun 22, 2006 29.78 29.83 29.47 29.68 255,500 -0.15(-0.50%)
Jun 21, 2006 29.23 30.08 29.20 29.83 418,200 +0.64(+2.19%)
Jun 20, 2006 29.42 29.45 29.04 29.19 354,000 -0.20(-0.68%)
Jun 19, 2006 29.76 29.78 29.11 29.39 473,500 -0.31(-1.04%)
Jun 16, 2006 29.83 29.98 29.45 29.70 366,700 -0.23(-0.77%)
Jun 15, 2006 29.24 30.07 29.24 29.93 409,900 +0.69(+2.36%)
Jun 14, 2006 29.13 29.33 28.84 29.24 417,400 +0.07(+0.24%)
Jun 13, 2006 29.36 29.50 28.93 29.17 595,800 -0.13(-0.44%)
Jun 12, 2006 29.90 29.97 29.24 29.30 306,900 -0.50(-1.68%)
Jun 09, 2006 30.00 30.20 29.61 29.80 345,900 -0.24(-0.80%)
Jun 08, 2006 29.60 30.11 29.18 30.04 798,900 +0.44(+1.49%)
Jun 07, 2006 29.99 29.99 29.53 29.60 618,100 -0.38(-1.27%)
Jun 06, 2006 30.13 30.13 29.76 29.98 404,400 -0.12(-0.40%)
Jun 05, 2006 30.82 30.82 30.10 30.10 313,600 -0.82(-2.65%)
Jun 02, 2006 31.15 31.44 30.72 30.92 381,300 -0.22(-0.71%)
Jun 01, 2006 30.46 31.15 30.22 31.14 646,200 +0.74(+2.43%)
May 31, 2006 30.86 31.00 30.00 30.40 584,200 +0.46(+1.54%)
May 30, 2006 30.36 30.36 29.77 29.94 432,300 -0.42(-1.38%)
May 26, 2006 30.05 30.42 29.94 30.36 312,800 +0.41(+1.37%)
May 25, 2006 29.63 29.95 29.40 29.95 413,500 +0.45(+1.53%)
May 24, 2006 29.40 29.61 28.96 29.50 545,700 +0.03(+0.10%)
May 23, 2006 29.88 30.35 29.38 29.47 368,500 -0.21(-0.71%)
May 22, 2006 29.16 30.00 28.99 29.68 599,900 +0.02(+0.07%)
May 19, 2006 30.03 30.12 29.44 29.66 703,700 -0.22(-0.74%)
May 18, 2006 30.13 30.24 29.82 29.88 400,100 -0.24(-0.80%)
May 17, 2006 30.50 30.56 29.97 30.12 605,500 -0.67(-2.18%)
May 16, 2006 31.18 31.18 30.54 30.79 289,400 -0.33(-1.06%)
May 15, 2006 30.86 31.12 30.60 31.12 346,900 +0.26(+0.84%)
May 12, 2006 31.25 31.37 30.85 30.86 451,300 -0.45(-1.44%)
May 11, 2006 32.10 32.10 31.31 31.31 510,900 -0.85(-2.64%)
May 10, 2006 32.35 32.45 32.02 32.16 459,100 -0.22(-0.68%)
May 09, 2006 31.92 32.42 31.68 32.38 494,300 +0.52(+1.63%)
May 08, 2006 32.16 32.23 31.75 31.86 342,900 -0.29(-0.90%)
May 05, 2006 32.10 32.30 31.85 32.15 337,200 +0.35(+1.10%)
May 04, 2006 31.45 31.96 31.45 31.80 279,400 +0.41(+1.31%)
May 03, 2006 31.39 31.56 31.06 31.39 310,900 +0.00(+0.00%)
May 02, 2006 31.30 31.48 31.13 31.39 304,000 +0.09(+0.29%)
May 01, 2006 31.61 31.71 31.26 31.30 380,500 -0.16(-0.51%)
Apr 28, 2006 31.44 31.53 30.97 31.46 477,800 +0.06(+0.19%)
Apr 27, 2006 32.75 33.10 31.10 31.40 1,301,700 -0.56(-1.75%)
Apr 26, 2006 31.98 32.11 31.63 31.96 445,700 +0.11(+0.35%)
Apr 25, 2006 32.10 32.10 31.46 31.85 710,500 +0.26(+0.82%)
Apr 24, 2006 31.60 31.69 31.39 31.59 339,200 -0.01(-0.03%)
Apr 21, 2006 31.91 31.91 31.41 31.60 445,000 -0.08(-0.25%)
Apr 20, 2006 31.81 31.89 31.31 31.68 267,000 -0.13(-0.41%)
Apr 19, 2006 31.90 32.09 31.48 31.81 304,600 -0.30(-0.93%)
Apr 18, 2006 31.24 32.15 31.24 32.11 558,000 +0.95(+3.05%)
Apr 17, 2006 31.06 31.63 30.92 31.16 343,000 +0.24(+0.78%)
Apr 13, 2006 31.04 31.19 30.16 30.92 378,000 -0.12(-0.39%)
Apr 12, 2006 31.41 31.44 30.93 31.04 302,700 -0.27(-0.86%)
Apr 11, 2006 31.80 31.87 31.20 31.31 301,000 -0.35(-1.11%)
Apr 10, 2006 31.93 31.96 31.55 31.66 231,200 -0.15(-0.47%)
Apr 07, 2006 32.02 32.35 31.69 31.81 350,200 -0.21(-0.66%)
Apr 06, 2006 31.96 32.23 31.79 32.02 243,200 -0.03(-0.09%)
Apr 05, 2006 32.02 32.18 31.55 32.05 510,900 +0.15(+0.47%)
Apr 04, 2006 31.90 32.15 31.63 31.90 417,200 +0.08(+0.25%)
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.