Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.00 34.75 34.00 34.64 123,600 +0.59(+1.73%)
May 30, 2006 34.25 34.49 34.00 34.05 90,800 +0.20(+0.59%)
May 26, 2006 33.65 33.95 33.65 33.85 68,000 +0.38(+1.14%)
May 25, 2006 32.86 33.59 32.86 33.47 67,100 +0.55(+1.67%)
May 24, 2006 33.40 33.45 32.85 32.92 87,600 -0.34(-1.02%)
May 23, 2006 32.85 33.50 32.85 33.26 108,700 +0.26(+0.79%)
May 22, 2006 33.10 33.11 32.60 33.00 120,200 -0.26(-0.78%)
May 19, 2006 33.60 33.80 33.10 33.26 216,900 +0.11(+0.33%)
May 18, 2006 33.06 33.30 33.00 33.15 92,500 +0.32(+0.97%)
May 17, 2006 33.60 33.65 32.68 32.83 166,800 -0.98(-2.90%)
May 16, 2006 33.73 33.99 33.53 33.81 118,800 +0.61(+1.84%)
May 15, 2006 33.52 33.53 33.00 33.20 124,500 -0.42(-1.25%)
May 12, 2006 33.75 34.10 33.30 33.62 95,100 -0.23(-0.68%)
May 11, 2006 34.73 34.85 33.75 33.85 120,800 -0.78(-2.25%)
May 10, 2006 34.71 34.75 34.05 34.63 172,200 +0.16(+0.46%)
May 09, 2006 34.30 34.62 34.08 34.47 177,700 +0.03(+0.09%)
May 08, 2006 34.35 34.54 34.10 34.44 151,600 +0.18(+0.53%)
May 05, 2006 34.01 34.60 34.01 34.26 125,600 +0.11(+0.32%)
May 04, 2006 34.15 34.55 34.05 34.15 119,300 -0.75(-2.15%)
May 03, 2006 34.99 34.99 34.75 34.90 224,700 +0.00(+0.00%)
May 02, 2006 34.69 35.00 34.57 34.90 232,500 +0.34(+0.98%)
May 01, 2006 34.60 34.69 34.25 34.56 285,500 +0.60(+1.77%)
Apr 28, 2006 33.88 34.18 33.46 33.96 288,200 +0.56(+1.68%)
Apr 27, 2006 33.15 33.41 32.97 33.40 96,200 +0.29(+0.88%)
Apr 26, 2006 33.15 33.69 33.00 33.11 86,800 +0.14(+0.42%)
Apr 25, 2006 33.48 33.59 32.96 32.97 133,300 -0.33(-0.99%)
Apr 24, 2006 33.34 33.40 33.10 33.30 119,200 -0.04(-0.12%)
Apr 21, 2006 33.01 33.39 33.01 33.34 107,000 +0.23(+0.69%)
Apr 20, 2006 33.25 33.30 32.87 33.11 120,400 -0.14(-0.42%)
Apr 19, 2006 33.13 33.29 33.00 33.25 101,800 +0.12(+0.36%)
Apr 18, 2006 32.90 33.15 32.60 33.13 135,500 +0.14(+0.42%)
Apr 17, 2006 32.95 33.17 32.87 32.99 98,700 +0.19(+0.58%)
Apr 13, 2006 33.02 33.14 32.64 32.80 179,700 -0.22(-0.67%)
Apr 12, 2006 33.22 33.50 33.00 33.02 120,400 -0.03(-0.09%)
Apr 11, 2006 33.81 34.10 32.71 33.05 191,200 -0.75(-2.22%)
Apr 10, 2006 33.70 34.25 33.69 33.80 116,800 -0.09(-0.27%)
Apr 07, 2006 33.62 34.40 33.60 33.89 249,800 +0.40(+1.19%)
Apr 06, 2006 33.30 33.50 33.19 33.49 123,600 +0.22(+0.66%)
Apr 05, 2006 33.10 33.39 33.10 33.27 145,500 +0.12(+0.36%)
Apr 04, 2006 33.00 33.20 32.90 33.15 121,300 +0.06(+0.18%)
Apr 03, 2006 33.10 33.12 32.81 33.09 176,000 +0.22(+0.67%)
Mar 31, 2006 32.96 33.08 32.80 32.87 120,300 -0.08(-0.24%)
Mar 30, 2006 32.92 33.00 32.67 32.95 145,100 +0.03(+0.09%)
Mar 29, 2006 32.83 33.05 32.65 32.92 202,900 +0.32(+0.98%)
Mar 28, 2006 32.77 32.89 32.58 32.60 90,300 +0.07(+0.22%)
Mar 27, 2006 33.05 33.05 32.40 32.53 168,800 -0.39(-1.18%)
Mar 24, 2006 32.68 33.17 32.65 32.92 232,900 +0.38(+1.17%)
Mar 23, 2006 31.72 33.00 31.71 32.54 347,700 +0.61(+1.91%)
Mar 22, 2006 31.50 32.06 31.50 31.93 401,800 +0.83(+2.67%)
Mar 21, 2006 31.18 31.23 31.00 31.10 91,400 +0.02(+0.06%)
Mar 20, 2006 31.40 31.40 31.05 31.08 76,700 -0.32(-1.02%)
Mar 17, 2006 31.30 31.50 31.16 31.40 99,000 -0.03(-0.10%)
Mar 16, 2006 30.92 31.49 30.92 31.43 75,100 +0.43(+1.39%)
Mar 15, 2006 30.85 31.14 30.85 31.00 158,200 +0.01(+0.03%)
Mar 14, 2006 31.05 31.20 30.90 30.99 134,100 -0.09(-0.29%)
Mar 13, 2006 31.13 31.20 31.00 31.08 130,200 -0.05(-0.16%)
Mar 10, 2006 31.00 31.40 30.80 31.13 119,600 +0.11(+0.35%)
Mar 09, 2006 30.97 31.09 30.91 31.02 225,200 +0.12(+0.39%)
Mar 08, 2006 30.95 30.95 30.68 30.90 279,000 +0.00(+0.00%)
Mar 07, 2006 31.00 31.00 30.75 30.90 146,600 -0.02(-0.06%)
Mar 06, 2006 31.16 31.17 30.82 30.92 120,400 -0.24(-0.77%)
Mar 03, 2006 31.40 31.42 31.14 31.16 149,500 -0.23(-0.73%)
Mar 02, 2006 31.31 31.93 31.28 31.39 162,000 +0.09(+0.29%)
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.