Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.14 29.14 28.30 28.36 1,140,683 -0.70(-2.41%)
Jun 29, 2006 29.00 29.55 28.25 29.06 588,600 +0.26(+0.90%)
Jun 28, 2006 29.15 29.15 28.61 28.80 60,519 -0.20(-0.69%)
Jun 27, 2006 29.50 29.50 29.00 29.00 56,019 -0.39(-1.33%)
Jun 26, 2006 28.80 29.50 28.75 29.39 46,000 +0.59(+2.05%)
Jun 23, 2006 28.55 28.93 28.55 28.80 28,196 +0.25(+0.88%)
Jun 22, 2006 28.70 29.16 28.53 28.55 31,271 -0.15(-0.52%)
Jun 21, 2006 29.00 29.00 28.68 28.70 157,911 -0.60(-2.05%)
Jun 20, 2006 28.73 29.30 28.58 29.30 59,038 +0.86(+3.02%)
Jun 19, 2006 26.93 28.84 26.93 28.44 108,095 +1.95(+7.36%)
Jun 16, 2006 26.64 26.65 26.39 26.49 5,886 +0.12(+0.46%)
Jun 15, 2006 26.70 26.70 26.33 26.37 16,325 -0.33(-1.24%)
Jun 14, 2006 27.00 27.21 26.55 26.70 13,641 -0.30(-1.11%)
Jun 13, 2006 27.50 27.65 26.62 27.00 43,041 -0.50(-1.82%)
Jun 12, 2006 27.61 27.80 27.32 27.50 51,324 +0.15(+0.55%)
Jun 09, 2006 27.40 27.42 27.21 27.35 18,749 +0.00(+0.00%)
Jun 08, 2006 27.83 28.01 27.35 27.35 56,958 -0.25(-0.91%)
Jun 07, 2006 27.98 28.00 27.60 27.60 7,900 -0.38(-1.36%)
Jun 06, 2006 27.47 28.00 27.40 27.98 37,301 +0.26(+0.94%)
Jun 05, 2006 28.10 28.10 27.70 27.72 10,250 -0.37(-1.32%)
Jun 02, 2006 28.00 28.10 27.77 28.09 12,646 +0.10(+0.36%)
Jun 01, 2006 27.99 28.15 27.82 27.99 227,670 -0.01(-0.04%)
May 31, 2006 28.19 28.19 27.99 28.00 202,580 +0.15(+0.54%)
May 30, 2006 28.00 28.00 27.60 27.85 3,300 +0.01(+0.04%)
May 26, 2006 28.13 28.19 27.80 27.84 1,500 -0.29(-1.03%)
May 25, 2006 28.92 28.99 27.33 28.13 56,280 +0.37(+1.33%)
May 24, 2006 28.10 28.10 26.76 27.76 9,091 +0.26(+0.95%)
May 23, 2006 27.11 27.75 27.11 27.50 13,814 +0.61(+2.27%)
May 22, 2006 27.65 27.82 26.68 26.89 7,981 -1.38(-4.88%)
May 19, 2006 28.20 28.30 27.66 28.27 13,415 -0.04(-0.14%)
May 18, 2006 28.97 28.97 28.31 28.31 4,400 -0.44(-1.53%)
May 17, 2006 28.72 28.86 28.37 28.75 10,681 -0.25(-0.86%)
May 16, 2006 28.27 29.00 28.15 29.00 78,061 +0.52(+1.83%)
May 15, 2006 28.81 29.12 26.60 28.48 28,289 -0.27(-0.94%)
May 12, 2006 28.99 28.99 28.50 28.75 65,604 -0.24(-0.83%)
May 11, 2006 28.75 29.11 28.50 28.99 87,261 +0.24(+0.83%)
May 10, 2006 28.42 29.50 28.42 28.75 139,502 -0.55(-1.87%)
May 09, 2006 27.00 29.50 27.00 29.30 77,538 +2.30(+8.51%)
May 08, 2006 26.70 27.11 26.70 27.00 5,791 +0.00(+0.00%)
May 05, 2006 25.91 27.93 25.91 27.00 72,078 +0.36(+1.35%)
May 04, 2006 27.25 28.14 25.74 26.64 58,986 -0.83(-3.02%)
May 03, 2006 28.43 28.65 27.18 27.47 23,351 +0.16(+0.59%)
May 02, 2006 28.05 28.05 25.95 27.31 44,975 -0.69(-2.46%)
May 01, 2006 28.85 28.93 27.82 28.00 16,104 -0.43(-1.51%)
Apr 28, 2006 27.93 28.43 27.93 28.43 2,200 +0.18(+0.64%)
Apr 27, 2006 28.39 28.39 27.91 28.25 3,479 +0.04(+0.14%)
Apr 26, 2006 28.12 28.75 27.64 28.21 13,539 +0.31(+1.11%)
Apr 25, 2006 27.92 28.89 27.90 27.90 13,042 -0.53(-1.86%)
Apr 24, 2006 28.16 29.00 28.16 28.43 10,700 +0.05(+0.18%)
Apr 21, 2006 28.02 28.50 27.72 28.38 11,692 +0.14(+0.50%)
Apr 20, 2006 27.79 28.50 27.74 28.24 23,148 +0.00(+0.00%)
Apr 19, 2006 29.13 29.13 28.24 28.24 21,260 -0.66(-2.28%)
Apr 18, 2006 28.33 28.95 28.29 28.90 1,177 +0.39(+1.37%)
Apr 17, 2006 28.23 29.15 28.23 28.51 10,832 -0.13(-0.45%)
Apr 13, 2006 28.78 28.80 28.46 28.64 1,929 -0.01(-0.03%)
Apr 12, 2006 28.84 28.86 28.12 28.65 28,964 -0.19(-0.66%)
Apr 11, 2006 28.75 29.00 28.51 28.84 17,966 +0.00(+0.00%)
Apr 10, 2006 28.88 28.98 28.84 28.84 6,772 -0.08(-0.28%)
Apr 07, 2006 29.13 29.13 28.73 28.92 26,135 +0.12(+0.42%)
Apr 06, 2006 28.89 29.00 28.80 28.80 18,435 -0.05(-0.17%)
Apr 05, 2006 28.90 29.00 28.85 28.85 17,434 -0.05(-0.17%)
Apr 04, 2006 29.08 29.10 28.60 28.90 54,445 +0.00(+0.00%)
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.