Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 31.80 31.91 31.48 31.86 5,749,030 +0.12(+0.39%)
May 30, 2006 32.21 32.39 31.65 31.74 5,136,865 -0.51(-1.59%)
May 26, 2006 32.07 32.39 32.03 32.25 4,844,479 +0.40(+1.26%)
May 25, 2006 31.39 31.91 31.31 31.85 7,004,315 +0.54(+1.73%)
May 24, 2006 31.11 31.44 31.03 31.31 6,952,613 +0.20(+0.65%)
May 23, 2006 31.16 31.28 30.97 31.10 5,271,875 -0.15(-0.49%)
May 22, 2006 31.22 31.65 31.22 31.26 5,111,905 -0.22(-0.69%)
May 19, 2006 31.50 31.50 31.17 31.47 6,172,537 +0.15(+0.49%)
May 18, 2006 31.42 31.73 31.26 31.32 4,422,916 -0.15(-0.47%)
May 17, 2006 31.74 32.08 31.25 31.47 7,391,841 -0.49(-1.54%)
May 16, 2006 32.03 32.21 31.47 31.96 4,815,143 +0.02(+0.06%)
May 15, 2006 31.16 31.97 31.13 31.94 8,326,053 +0.82(+2.64%)
May 12, 2006 31.53 31.76 31.01 31.12 9,352,486 -0.42(-1.33%)
May 11, 2006 31.75 32.08 31.50 31.54 10,062,221 -0.58(-1.81%)
May 10, 2006 32.20 32.40 31.94 32.12 8,621,519 -0.08(-0.25%)
May 09, 2006 32.55 32.60 32.06 32.20 6,243,202 -0.44(-1.36%)
May 08, 2006 32.48 32.90 32.40 32.65 8,251,821 -0.02(-0.06%)
May 05, 2006 32.34 32.73 32.11 32.66 5,160,366 +0.57(+1.77%)
May 04, 2006 32.26 32.27 31.49 32.10 11,826,104 +0.04(+0.12%)
May 03, 2006 32.06 32.23 31.99 32.06 6,002,680 +0.02(+0.06%)
May 02, 2006 32.21 32.30 32.01 32.04 5,740,440 -0.23(-0.71%)
May 01, 2006 32.40 32.67 32.16 32.27 5,291,325 -0.38(-1.17%)
Apr 28, 2006 32.48 32.82 32.32 32.65 7,874,182 +0.10(+0.32%)
Apr 27, 2006 32.01 32.72 31.42 32.55 5,708,510 +0.31(+0.98%)
Apr 26, 2006 32.38 32.49 32.11 32.23 4,372,511 +0.02(+0.06%)
Apr 25, 2006 32.59 32.59 32.06 32.21 3,746,569 -0.22(-0.67%)
Apr 24, 2006 32.60 32.84 32.12 32.43 5,278,358 -0.23(-0.70%)
Apr 21, 2006 33.13 33.13 32.48 32.66 8,908,881 -0.43(-1.29%)
Apr 20, 2006 33.72 33.78 32.70 33.08 10,226,405 -0.64(-1.88%)
Apr 19, 2006 33.80 33.80 33.50 33.72 6,645,153 +0.09(+0.28%)
Apr 18, 2006 33.78 33.81 33.29 33.63 11,411,349 +0.92(+2.81%)
Apr 17, 2006 32.90 32.90 32.35 32.71 5,075,438 -0.16(-0.49%)
Apr 13, 2006 32.96 32.92 32.63 32.87 3,523,876 -0.09(-0.28%)
Apr 12, 2006 32.56 33.08 32.39 32.96 5,186,623 +0.20(+0.60%)
Apr 11, 2006 33.00 33.01 32.48 32.76 7,219,067 -0.17(-0.51%)
Apr 10, 2006 33.07 33.15 32.74 32.93 4,030,366 -0.10(-0.32%)
Apr 07, 2006 33.47 33.57 32.92 33.03 7,318,420 -0.58(-1.73%)
Apr 06, 2006 33.93 34.06 33.48 33.61 6,145,146 -0.24(-0.71%)
Apr 05, 2006 34.19 34.32 33.72 33.85 7,142,891 -0.18(-0.53%)
Apr 04, 2006 33.94 34.19 33.71 34.03 8,594,452 -0.05(-0.14%)
Apr 03, 2006 34.34 34.49 33.97 34.08 6,348,228 -0.04(-0.11%)
Mar 31, 2006 34.49 34.72 34.06 34.12 8,329,294 -0.46(-1.34%)
Mar 30, 2006 34.49 34.98 34.33 34.58 5,713,697 -0.17(-0.48%)
Mar 29, 2006 34.60 34.75 34.09 34.75 10,239,047 -0.04(-0.11%)
Mar 28, 2006 35.29 35.60 34.55 34.79 12,357,554 -1.41(-3.90%)
Mar 27, 2006 36.32 36.38 35.91 36.20 5,171,388 -0.12(-0.32%)
Mar 24, 2006 36.06 36.55 35.98 36.32 6,939,809 +0.51(+1.41%)
Mar 23, 2006 35.96 36.01 35.54 35.81 4,409,950 -0.28(-0.77%)
Mar 22, 2006 35.63 36.20 35.53 36.09 5,926,828 +0.73(+2.06%)
Mar 21, 2006 35.60 35.69 35.33 35.36 4,615,464 -0.07(-0.19%)
Mar 20, 2006 35.66 35.77 35.39 35.43 4,875,435 +0.20(+0.58%)
Mar 17, 2006 35.49 35.51 35.13 35.22 5,563,452 -0.09(-0.24%)
Mar 16, 2006 35.30 35.40 35.03 35.31 4,094,711 +0.16(+0.46%)
Mar 15, 2006 35.35 35.42 34.83 35.15 6,541,100 -0.36(-1.01%)
Mar 14, 2006 35.21 35.61 35.08 35.51 5,747,895 +0.19(+0.54%)
Mar 13, 2006 35.50 35.57 35.22 35.32 3,900,056 -0.01(-0.02%)
Mar 10, 2006 35.45 35.54 35.11 35.32 5,712,076 +0.10(+0.30%)
Mar 09, 2006 35.33 35.72 35.08 35.22 5,456,157 -0.17(-0.49%)
Mar 08, 2006 34.86 35.48 34.84 35.39 6,889,889 +0.46(+1.32%)
Mar 07, 2006 34.85 35.16 34.80 34.93 5,532,009 +0.07(+0.19%)
Mar 06, 2006 34.55 35.05 34.42 34.86 5,488,734 +0.49(+1.42%)
Mar 03, 2006 34.24 34.78 34.18 34.37 3,759,860 -0.02(-0.07%)
Mar 02, 2006 34.48 34.57 34.29 34.40 3,808,807 -0.09(-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.