Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.05 30.70 28.84 30.69 253,903 +0.65(+2.18%)
May 30, 2006 31.18 31.18 30.01 30.04 204,527 -1.11(-3.57%)
May 26, 2006 31.05 31.64 30.89 31.15 231,480 +0.26(+0.83%)
May 25, 2006 30.95 31.44 30.36 30.90 184,142 +0.17(+0.55%)
May 24, 2006 31.13 31.21 29.65 30.73 213,474 -0.40(-1.28%)
May 23, 2006 31.32 32.23 31.02 31.13 163,984 -0.17(-0.54%)
May 22, 2006 31.35 31.68 30.60 31.29 314,152 -0.24(-0.76%)
May 19, 2006 31.87 32.32 30.46 31.53 314,378 -0.34(-1.05%)
May 18, 2006 32.67 32.94 31.79 31.87 196,260 -0.70(-2.14%)
May 17, 2006 32.57 32.93 31.68 32.57 335,329 -0.02(-0.05%)
May 16, 2006 32.35 32.95 32.14 32.58 170,099 +0.25(+0.76%)
May 15, 2006 32.95 33.13 31.51 32.34 360,018 -0.79(-2.40%)
May 12, 2006 33.46 33.54 32.81 33.13 297,504 -0.33(-0.98%)
May 11, 2006 34.44 34.62 33.41 33.46 199,204 -1.01(-2.92%)
May 10, 2006 34.62 34.70 33.93 34.46 187,200 -0.14(-0.41%)
May 09, 2006 34.32 34.81 34.03 34.61 198,525 +0.31(+0.90%)
May 08, 2006 34.61 34.64 34.22 34.30 215,965 -0.35(-1.02%)
May 05, 2006 35.00 35.09 34.44 34.65 105,094 -0.13(-0.38%)
May 04, 2006 34.40 35.22 34.34 34.78 206,565 +0.49(+1.42%)
May 03, 2006 33.60 35.39 33.38 34.30 642,800 +0.75(+2.24%)
May 02, 2006 32.98 34.31 31.56 33.55 325,590 +0.48(+1.44%)
May 01, 2006 32.63 33.49 32.57 33.07 203,961 +0.50(+1.55%)
Apr 28, 2006 32.49 32.93 32.29 32.57 163,191 +0.01(+0.03%)
Apr 27, 2006 32.98 33.55 32.25 32.56 166,815 -0.33(-0.99%)
Apr 26, 2006 32.74 33.55 32.72 32.88 143,033 +0.13(+0.40%)
Apr 25, 2006 32.22 33.04 32.00 32.75 149,035 +0.50(+1.56%)
Apr 24, 2006 33.38 33.70 32.18 32.25 275,647 -1.10(-3.31%)
Apr 21, 2006 34.00 34.00 32.99 33.35 188,899 -0.18(-0.53%)
Apr 20, 2006 33.94 34.17 33.28 33.53 143,939 -0.42(-1.22%)
Apr 19, 2006 33.60 34.33 33.59 33.94 199,317 +0.21(+0.63%)
Apr 18, 2006 31.65 34.08 31.79 33.73 504,297 +2.09(+6.61%)
Apr 17, 2006 31.62 32.53 31.46 31.64 456,959 -0.08(-0.25%)
Apr 13, 2006 31.61 32.04 31.27 31.72 154,471 +0.11(+0.34%)
Apr 12, 2006 30.63 31.78 30.63 31.61 196,713 +0.82(+2.67%)
Apr 11, 2006 32.10 32.23 30.45 30.79 411,772 -1.31(-4.07%)
Apr 10, 2006 32.03 32.18 31.14 32.10 474,059 +0.16(+0.50%)
Apr 07, 2006 31.64 32.19 31.46 31.94 307,357 +0.35(+1.12%)
Apr 06, 2006 31.44 31.72 31.20 31.59 110,304 +0.14(+0.45%)
Apr 05, 2006 31.17 31.74 30.91 31.44 420,719 +0.41(+1.31%)
Apr 04, 2006 30.46 31.14 29.65 31.04 493,878 +1.37(+4.61%)
Apr 03, 2006 30.38 30.80 29.65 29.67 166,249 -0.62(-2.04%)
Mar 31, 2006 30.47 30.64 30.16 30.29 134,086 -0.18(-0.58%)
Mar 30, 2006 29.93 30.49 29.93 30.46 201,582 +0.54(+1.80%)
Mar 29, 2006 29.54 30.35 29.33 29.93 160,020 +0.43(+1.47%)
Mar 28, 2006 28.79 29.77 28.68 29.49 211,435 +0.63(+2.17%)
Mar 27, 2006 28.95 29.10 28.52 28.87 122,988 -0.15(-0.52%)
Mar 24, 2006 29.04 29.24 28.78 29.02 112,909 +0.01(+0.03%)
Mar 23, 2006 29.15 29.26 28.69 29.01 185,048 -0.12(-0.42%)
Mar 22, 2006 28.48 29.17 28.48 29.13 164,210 +0.57(+2.01%)
Mar 21, 2006 28.90 29.07 28.54 28.56 253,790 -0.34(-1.19%)
Mar 20, 2006 29.35 29.58 28.77 28.90 237,029 -0.45(-1.53%)
Mar 17, 2006 29.63 29.82 29.34 29.35 252,091 -0.27(-0.92%)
Mar 16, 2006 29.49 30.00 29.39 29.62 298,976 +0.18(+0.60%)
Mar 15, 2006 28.74 29.48 28.72 29.45 170,779 +0.77(+2.68%)
Mar 14, 2006 28.92 28.92 27.95 28.68 388,330 -0.35(-1.22%)
Mar 13, 2006 28.85 29.47 28.85 29.03 116,646 +0.11(+0.37%)
Mar 10, 2006 28.42 28.99 28.27 28.93 226,610 +0.49(+1.74%)
Mar 09, 2006 28.34 28.74 28.23 28.43 428,533 +0.05(+0.19%)
Mar 08, 2006 28.58 28.80 28.02 28.38 254,583 -0.22(-0.77%)
Mar 07, 2006 29.13 29.13 28.52 28.60 153,565 -0.56(-1.91%)
Mar 06, 2006 29.88 29.88 28.96 29.16 92,864 -0.67(-2.25%)
Mar 03, 2006 29.32 30.11 29.23 29.83 422,531 +0.31(+1.05%)
Mar 02, 2006 29.67 30.05 29.35 29.52 171,458 -0.15(-0.51%)
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.