Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.06 30.71 28.85 30.70 253,836 +0.65(+2.18%)
May 30, 2006 31.19 31.19 30.02 30.05 204,472 -1.11(-3.57%)
May 26, 2006 31.05 31.65 30.90 31.16 231,418 +0.26(+0.83%)
May 25, 2006 30.96 31.44 30.37 30.90 184,093 +0.17(+0.55%)
May 24, 2006 31.13 31.22 29.66 30.74 213,417 -0.40(-1.28%)
May 23, 2006 31.33 32.24 31.03 31.13 163,940 -0.17(-0.54%)
May 22, 2006 31.36 31.69 30.60 31.30 314,068 -0.24(-0.76%)
May 19, 2006 31.88 32.33 30.46 31.54 314,295 -0.34(-1.05%)
May 18, 2006 32.68 32.95 31.80 31.88 196,207 -0.70(-2.14%)
May 17, 2006 32.58 32.94 31.69 32.57 335,240 -0.02(-0.05%)
May 16, 2006 32.36 32.96 32.15 32.59 170,054 +0.25(+0.76%)
May 15, 2006 32.96 33.14 31.52 32.34 359,922 -0.79(-2.40%)
May 12, 2006 33.47 33.55 32.82 33.14 297,425 -0.33(-0.98%)
May 11, 2006 34.45 34.63 33.42 33.47 199,151 -1.01(-2.92%)
May 10, 2006 34.63 34.71 33.93 34.47 187,150 -0.14(-0.41%)
May 09, 2006 34.33 34.82 34.04 34.61 198,472 +0.31(+0.90%)
May 08, 2006 34.62 34.65 34.23 34.31 215,908 -0.35(-1.02%)
May 05, 2006 35.01 35.10 34.45 34.66 105,066 -0.13(-0.38%)
May 04, 2006 34.41 35.23 34.35 34.79 206,510 +0.49(+1.42%)
May 03, 2006 33.61 35.40 33.39 34.31 642,629 +0.75(+2.24%)
May 02, 2006 32.99 34.32 31.57 33.55 325,503 +0.48(+1.44%)
May 01, 2006 32.64 33.50 32.57 33.08 203,906 +0.50(+1.55%)
Apr 28, 2006 32.50 32.94 32.30 32.57 163,148 +0.01(+0.03%)
Apr 27, 2006 32.99 33.56 32.26 32.57 166,771 -0.33(-0.99%)
Apr 26, 2006 32.75 33.55 32.72 32.89 142,995 +0.13(+0.40%)
Apr 25, 2006 32.23 33.05 32.01 32.76 148,995 +0.50(+1.56%)
Apr 24, 2006 33.39 33.71 32.19 32.26 275,574 -1.10(-3.31%)
Apr 21, 2006 34.01 34.01 33.00 33.36 188,848 -0.18(-0.53%)
Apr 20, 2006 33.95 34.18 33.29 33.54 143,900 -0.42(-1.22%)
Apr 19, 2006 33.61 34.34 33.60 33.95 199,264 +0.21(+0.63%)
Apr 18, 2006 31.66 34.09 31.80 33.74 504,162 +2.09(+6.61%)
Apr 17, 2006 31.63 32.54 31.47 31.65 456,837 -0.08(-0.25%)
Apr 13, 2006 31.62 32.04 31.28 31.73 154,430 +0.11(+0.34%)
Apr 12, 2006 30.64 31.79 30.64 31.62 196,660 +0.82(+2.67%)
Apr 11, 2006 32.11 32.24 30.46 30.80 411,663 -1.31(-4.07%)
Apr 10, 2006 32.04 32.19 31.14 32.11 473,933 +0.16(+0.50%)
Apr 07, 2006 31.65 32.20 31.47 31.95 307,275 +0.35(+1.12%)
Apr 06, 2006 31.45 31.73 31.21 31.59 110,274 +0.14(+0.45%)
Apr 05, 2006 31.18 31.75 30.92 31.45 420,607 +0.41(+1.31%)
Apr 04, 2006 30.47 31.14 29.66 31.05 493,746 +1.37(+4.61%)
Apr 03, 2006 30.38 30.81 29.66 29.68 166,205 -0.62(-2.04%)
Mar 31, 2006 30.48 30.65 30.17 30.30 134,050 -0.18(-0.58%)
Mar 30, 2006 29.93 30.50 29.93 30.47 201,529 +0.54(+1.80%)
Mar 29, 2006 29.54 30.36 29.34 29.93 159,978 +0.43(+1.47%)
Mar 28, 2006 28.79 29.77 28.69 29.50 211,379 +0.63(+2.17%)
Mar 27, 2006 28.95 29.10 28.53 28.87 122,955 -0.15(-0.52%)
Mar 24, 2006 29.05 29.24 28.79 29.02 112,879 +0.01(+0.03%)
Mar 23, 2006 29.16 29.27 28.70 29.01 184,999 -0.12(-0.42%)
Mar 22, 2006 28.48 29.18 28.48 29.14 164,167 +0.57(+2.01%)
Mar 21, 2006 28.91 29.08 28.55 28.56 253,723 -0.34(-1.19%)
Mar 20, 2006 29.36 29.59 28.78 28.91 236,966 -0.45(-1.53%)
Mar 17, 2006 29.64 29.83 29.35 29.36 252,024 -0.27(-0.92%)
Mar 16, 2006 29.50 30.00 29.39 29.63 298,897 +0.18(+0.60%)
Mar 15, 2006 28.75 29.49 28.73 29.46 170,733 +0.77(+2.68%)
Mar 14, 2006 28.93 28.93 27.95 28.69 388,226 -0.35(-1.22%)
Mar 13, 2006 28.86 29.48 28.86 29.04 116,615 +0.11(+0.37%)
Mar 10, 2006 28.43 29.00 28.27 28.94 226,550 +0.49(+1.74%)
Mar 09, 2006 28.34 28.75 28.24 28.44 428,419 +0.05(+0.19%)
Mar 08, 2006 28.59 28.80 28.03 28.39 254,515 -0.22(-0.77%)
Mar 07, 2006 29.14 29.14 28.53 28.61 153,524 -0.56(-1.91%)
Mar 06, 2006 29.89 29.89 28.97 29.16 92,839 -0.67(-2.25%)
Mar 03, 2006 29.32 30.12 29.24 29.84 422,418 +0.31(+1.05%)
Mar 02, 2006 29.68 30.06 29.36 29.53 171,413 -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.