Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.50 31.05 30.50 31.00 4,173,600 +0.55(+1.81%)
Jun 29, 2006 30.13 30.50 30.02 30.45 2,220,300 +0.52(+1.74%)
Jun 28, 2006 30.00 30.19 29.73 29.93 2,288,900 +0.14(+0.47%)
Jun 27, 2006 29.85 30.06 29.79 29.79 2,458,300 -0.06(-0.20%)
Jun 26, 2006 29.91 30.02 29.75 29.85 1,259,600 +0.02(+0.07%)
Jun 23, 2006 29.72 30.01 29.59 29.83 2,166,800 +0.11(+0.37%)
Jun 22, 2006 29.56 29.81 29.53 29.72 2,192,900 +0.13(+0.44%)
Jun 21, 2006 29.76 30.06 29.55 29.59 2,207,100 -0.17(-0.57%)
Jun 20, 2006 29.70 29.98 29.70 29.76 1,901,400 +0.03(+0.10%)
Jun 19, 2006 30.00 30.10 29.66 29.73 1,956,800 -0.20(-0.67%)
Jun 16, 2006 30.03 30.09 29.65 29.93 3,756,800 -0.07(-0.23%)
Jun 15, 2006 30.10 30.15 29.87 30.00 2,749,500 -0.21(-0.70%)
Jun 14, 2006 30.42 30.50 29.95 30.21 3,092,500 -0.16(-0.53%)
Jun 13, 2006 30.82 30.88 30.35 30.37 4,420,400 -0.51(-1.65%)
Jun 12, 2006 31.17 31.46 30.81 30.88 1,032,300 -0.15(-0.48%)
Jun 09, 2006 31.15 31.40 31.00 31.03 1,042,400 -0.07(-0.23%)
Jun 08, 2006 31.20 31.58 31.00 31.10 2,450,600 -0.10(-0.32%)
Jun 07, 2006 31.30 31.72 31.16 31.20 1,241,400 +0.04(+0.13%)
Jun 06, 2006 31.54 31.54 30.94 31.16 1,689,800 -0.17(-0.54%)
Jun 05, 2006 31.53 31.75 31.27 31.33 1,347,900 -0.25(-0.79%)
Jun 02, 2006 31.56 31.59 31.27 31.58 1,874,800 -0.02(-0.06%)
Jun 01, 2006 31.77 31.79 31.42 31.60 1,558,600 -0.10(-0.32%)
May 31, 2006 31.56 31.85 31.44 31.70 1,738,700 +0.14(+0.44%)
May 30, 2006 31.41 31.67 31.31 31.56 2,037,500 -0.04(-0.13%)
May 26, 2006 31.63 31.67 31.41 31.60 2,291,500 +0.14(+0.45%)
May 25, 2006 31.81 31.81 31.35 31.46 1,854,500 -0.18(-0.57%)
May 24, 2006 31.48 31.74 31.04 31.64 2,243,400 +0.04(+0.13%)
May 23, 2006 31.90 31.90 31.48 31.60 1,829,800 -0.19(-0.60%)
May 22, 2006 31.38 32.14 31.33 31.79 1,841,800 +0.17(+0.54%)
May 19, 2006 31.75 31.91 31.42 31.62 2,031,000 +0.06(+0.19%)
May 18, 2006 31.86 31.96 31.45 31.56 1,730,600 -0.30(-0.94%)
May 17, 2006 32.18 32.31 31.76 31.86 1,772,800 -0.51(-1.58%)
May 16, 2006 31.96 32.43 31.81 32.37 2,245,000 +0.39(+1.22%)
May 15, 2006 31.90 32.04 31.73 31.98 1,992,800 +0.03(+0.09%)
May 12, 2006 32.30 32.41 31.90 31.95 1,740,600 -0.55(-1.69%)
May 11, 2006 32.52 32.72 32.39 32.50 1,669,900 -0.02(-0.06%)
May 10, 2006 32.76 32.87 32.40 32.52 1,572,500 -0.23(-0.70%)
May 09, 2006 32.60 32.79 32.43 32.75 3,053,200 +0.19(+0.58%)
May 08, 2006 32.14 32.61 32.14 32.56 2,002,800 +0.33(+1.02%)
May 05, 2006 32.09 32.30 31.88 32.23 3,149,900 +0.20(+0.62%)
May 04, 2006 31.97 32.14 31.83 32.03 2,109,700 +0.06(+0.19%)
May 03, 2006 31.93 32.00 31.53 31.97 2,585,900 -0.02(-0.06%)
May 02, 2006 32.34 32.35 31.82 31.99 2,633,100 -0.38(-1.17%)
May 01, 2006 33.24 33.26 32.37 32.37 5,469,100 -0.24(-0.74%)
Apr 28, 2006 31.92 33.13 31.45 32.61 12,846,700 +1.36(+4.35%)
Apr 27, 2006 31.44 31.44 30.98 31.25 2,247,900 +0.03(+0.10%)
Apr 26, 2006 30.75 31.40 30.75 31.22 1,772,600 +0.62(+2.03%)
Apr 25, 2006 30.66 30.77 30.49 30.60 2,232,900 -0.08(-0.26%)
Apr 24, 2006 30.68 30.96 30.60 30.68 1,595,700 -0.06(-0.20%)
Apr 21, 2006 31.02 31.02 30.61 30.74 1,626,000 -0.10(-0.32%)
Apr 20, 2006 31.09 31.11 30.76 30.84 2,608,900 -0.17(-0.55%)
Apr 19, 2006 31.09 31.20 30.66 31.01 2,866,500 -0.13(-0.42%)
Apr 18, 2006 31.06 31.33 30.97 31.14 1,836,200 +0.09(+0.29%)
Apr 17, 2006 31.16 31.44 30.98 31.05 1,454,100 -0.03(-0.10%)
Apr 13, 2006 31.10 31.17 30.97 31.08 1,233,000 -0.02(-0.06%)
Apr 12, 2006 31.03 31.19 30.95 31.10 1,287,300 +0.08(+0.26%)
Apr 11, 2006 31.00 31.10 30.66 31.02 2,189,000 +0.02(+0.06%)
Apr 10, 2006 30.85 31.31 30.67 31.00 1,301,500 +0.15(+0.49%)
Apr 07, 2006 31.04 31.13 30.77 30.85 1,090,300 -0.20(-0.64%)
Apr 06, 2006 30.84 31.36 30.76 31.05 2,104,500 +0.22(+0.71%)
Apr 05, 2006 30.98 31.12 30.75 30.83 1,607,100 -0.07(-0.23%)
Apr 04, 2006 30.50 30.91 30.30 30.90 2,209,100 +0.16(+0.52%)
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.