Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.76 33.84 33.57 33.60 7,227,607 +0.17(+0.52%)
Jun 29, 2006 32.64 33.43 32.64 33.43 11,435,115 +0.62(+1.88%)
Jun 28, 2006 32.64 32.85 32.49 32.81 4,691,005 +0.49(+1.51%)
Jun 27, 2006 32.41 32.69 32.29 32.32 8,500,362 -0.25(-0.76%)
Jun 26, 2006 32.32 32.60 32.02 32.57 4,743,208 +0.21(+0.66%)
Jun 23, 2006 32.39 32.70 32.29 32.36 4,425,019 +0.31(+0.96%)
Jun 22, 2006 32.07 32.28 31.80 32.05 6,954,992 -0.30(-0.93%)
Jun 21, 2006 31.76 32.47 31.76 32.35 7,334,499 +0.63(+1.99%)
Jun 20, 2006 31.50 32.22 31.47 31.72 8,161,458 +0.18(+0.57%)
Jun 19, 2006 32.21 32.24 31.36 31.54 5,890,220 -0.66(-2.05%)
Jun 16, 2006 32.12 32.25 31.93 32.20 9,385,946 -0.18(-0.55%)
Jun 15, 2006 31.94 32.55 31.83 32.38 8,353,904 +0.91(+2.90%)
Jun 14, 2006 31.47 31.78 30.99 31.46 10,591,791 +0.25(+0.79%)
Jun 13, 2006 31.57 31.86 31.05 31.22 9,294,177 -0.87(-2.71%)
Jun 12, 2006 32.62 32.72 32.04 32.09 5,936,208 -0.49(-1.50%)
Jun 09, 2006 32.71 33.03 32.33 32.57 14,693,028 -0.34(-1.03%)
Jun 08, 2006 32.29 32.98 31.96 32.91 9,420,748 -0.17(-0.53%)
Jun 07, 2006 33.71 33.78 33.01 33.09 7,405,346 -0.73(-2.17%)
Jun 06, 2006 34.01 34.15 33.64 33.82 7,452,991 -0.37(-1.07%)
Jun 05, 2006 34.81 34.94 34.18 34.19 6,054,493 -0.52(-1.50%)
Jun 02, 2006 34.60 34.80 34.22 34.71 5,369,849 +0.40(+1.15%)
Jun 01, 2006 33.60 34.35 33.50 34.31 6,521,005 +0.18(+0.54%)
May 31, 2006 33.99 34.21 33.78 34.13 6,936,970 +0.26(+0.77%)
May 30, 2006 34.49 34.66 33.79 33.87 7,064,163 -0.70(-2.04%)
May 26, 2006 34.34 34.61 34.10 34.57 3,363,976 +0.00(+0.00%)
May 25, 2006 34.18 34.76 33.98 34.57 6,769,175 +1.00(+2.99%)
May 24, 2006 33.75 33.86 33.26 33.57 10,937,116 -0.58(-1.71%)
May 23, 2006 34.32 34.72 34.10 34.15 7,853,627 +0.27(+0.80%)
May 22, 2006 33.61 34.04 33.07 33.88 10,752,335 -0.31(-0.90%)
May 19, 2006 33.93 34.32 33.74 34.19 8,312,266 +0.47(+1.40%)
May 18, 2006 34.00 34.22 33.60 33.72 7,220,564 -0.28(-0.82%)
May 17, 2006 34.67 34.89 33.57 34.00 13,694,959 -1.16(-3.30%)
May 16, 2006 35.15 35.48 34.92 35.16 7,241,487 -0.30(-0.84%)
May 15, 2006 35.25 35.48 35.04 35.46 7,438,490 -0.57(-1.59%)
May 12, 2006 36.63 36.71 35.92 36.03 7,846,169 -0.42(-1.17%)
May 11, 2006 36.94 37.01 36.43 36.46 5,926,058 -0.40(-1.07%)
May 10, 2006 36.68 36.85 36.35 36.85 5,783,329 +0.03(+0.09%)
May 09, 2006 36.55 36.90 36.54 36.82 5,636,664 +0.31(+0.86%)
May 08, 2006 36.43 36.67 36.30 36.50 5,839,053 -0.41(-1.11%)
May 05, 2006 36.58 36.91 36.52 36.91 7,826,076 +0.58(+1.61%)
May 04, 2006 36.24 36.62 35.96 36.33 9,570,935 +0.10(+0.28%)
May 03, 2006 36.76 36.77 36.06 36.23 8,049,181 -0.60(-1.64%)
May 02, 2006 36.51 36.89 36.48 36.83 8,876,140 +0.92(+2.55%)
May 01, 2006 35.84 36.20 35.81 35.92 6,009,127 +0.33(+0.92%)
Apr 28, 2006 35.73 35.96 35.59 35.59 5,100,549 +0.00(+0.01%)
Apr 27, 2006 35.14 35.84 35.10 35.58 9,668,712 -0.01(-0.04%)
Apr 26, 2006 36.17 36.28 35.52 35.60 8,619,062 -0.55(-1.52%)
Apr 25, 2006 36.78 36.89 36.01 36.15 6,446,843 -0.45(-1.24%)
Apr 24, 2006 37.10 37.10 36.48 36.60 6,836,086 -0.23(-0.63%)
Apr 21, 2006 36.36 36.91 36.34 36.83 9,974,886 +0.67(+1.86%)
Apr 20, 2006 36.55 36.69 36.02 36.16 8,188,595 -0.42(-1.13%)
Apr 19, 2006 36.48 36.61 36.00 36.58 8,078,596 +0.33(+0.92%)
Apr 18, 2006 35.90 36.24 35.77 36.24 7,991,592 +1.03(+2.92%)
Apr 17, 2006 35.05 35.25 35.05 35.22 5,509,885 +0.36(+1.02%)
Apr 13, 2006 34.88 34.96 34.66 34.86 3,968,037 -0.02(-0.07%)
Apr 12, 2006 34.95 35.23 34.78 34.88 6,493,453 -0.06(-0.18%)
Apr 11, 2006 35.16 35.36 34.82 34.95 7,820,690 +0.03(+0.10%)
Apr 10, 2006 35.00 35.00 34.80 34.91 7,319,998 +0.68(+1.99%)
Apr 07, 2006 34.79 34.80 34.23 34.23 9,919,368 +0.17(+0.51%)
Apr 06, 2006 34.24 34.26 33.84 34.06 5,898,714 -0.24(-0.69%)
Apr 05, 2006 34.04 34.37 33.92 34.29 5,157,723 +0.36(+1.05%)
Apr 04, 2006 33.83 34.10 33.67 33.94 5,100,963 +0.30(+0.89%)
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.