Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 34.16 34.25 34.01 34.25 1,445,300 +0.22(+0.65%)
Jun 29, 2006 33.93 34.15 33.62 34.03 2,180,400 +0.16(+0.47%)
Jun 28, 2006 33.70 33.98 33.60 33.87 1,654,700 +0.15(+0.44%)
Jun 27, 2006 33.86 34.19 33.65 33.72 1,354,800 -0.24(-0.71%)
Jun 26, 2006 33.85 34.14 33.84 33.96 929,700 +0.06(+0.18%)
Jun 23, 2006 33.76 34.08 33.63 33.90 1,585,900 -0.03(-0.09%)
Jun 22, 2006 33.94 34.00 33.51 33.93 1,381,700 -0.11(-0.32%)
Jun 21, 2006 34.07 34.21 33.93 34.04 1,386,500 -0.04(-0.12%)
Jun 20, 2006 33.95 34.25 33.73 34.08 2,195,300 +0.06(+0.18%)
Jun 19, 2006 34.34 34.34 33.63 34.02 2,055,400 -0.14(-0.41%)
Jun 16, 2006 34.35 34.40 33.93 34.16 2,459,400 -0.29(-0.84%)
Jun 15, 2006 34.04 34.51 33.94 34.45 1,936,000 +0.40(+1.17%)
Jun 14, 2006 34.23 34.26 33.77 34.05 1,942,200 -0.29(-0.84%)
Jun 13, 2006 35.06 35.12 34.32 34.34 2,651,200 -0.71(-2.03%)
Jun 12, 2006 35.02 35.19 34.77 35.05 1,847,900 +0.15(+0.43%)
Jun 09, 2006 34.64 34.97 34.49 34.90 1,950,800 +0.28(+0.81%)
Jun 08, 2006 34.40 34.81 34.33 34.62 2,312,700 +0.22(+0.64%)
Jun 07, 2006 34.38 34.60 34.30 34.40 1,350,100 +0.00(+0.00%)
Jun 06, 2006 34.48 34.51 33.99 34.40 2,480,700 +0.05(+0.15%)
Jun 05, 2006 34.75 34.79 34.34 34.35 1,944,800 -0.55(-1.58%)
Jun 02, 2006 34.63 34.94 34.37 34.90 2,652,100 +0.37(+1.07%)
Jun 01, 2006 34.40 34.53 34.05 34.53 2,231,900 +0.26(+0.76%)
May 31, 2006 33.63 34.46 33.62 34.27 2,864,200 +0.63(+1.87%)
May 30, 2006 33.62 33.80 33.48 33.64 1,600,000 -0.16(-0.47%)
May 26, 2006 33.72 33.82 33.50 33.80 1,991,700 +0.20(+0.60%)
May 25, 2006 33.46 33.65 33.12 33.60 2,328,300 +0.54(+1.63%)
May 24, 2006 32.76 33.17 32.45 33.06 1,721,600 +0.42(+1.29%)
May 23, 2006 33.26 33.29 32.58 32.64 1,784,800 -0.37(-1.12%)
May 22, 2006 33.01 33.45 32.98 33.01 3,507,600 +0.01(+0.03%)
May 19, 2006 32.60 33.10 32.40 33.00 4,758,800 +0.64(+1.98%)
May 18, 2006 32.43 32.68 32.29 32.36 2,298,300 +0.05(+0.15%)
May 17, 2006 32.62 32.88 32.27 32.31 1,847,400 -0.54(-1.64%)
May 16, 2006 32.94 33.00 32.77 32.85 1,653,800 +0.01(+0.03%)
May 15, 2006 32.42 32.90 32.42 32.84 1,890,400 +0.26(+0.80%)
May 12, 2006 32.66 32.89 32.47 32.58 2,012,400 -0.08(-0.24%)
May 11, 2006 33.00 33.12 32.60 32.66 2,255,300 -0.29(-0.88%)
May 10, 2006 32.88 33.15 32.83 32.95 2,609,000 -0.09(-0.27%)
May 09, 2006 33.24 33.29 32.88 33.04 2,371,300 -0.19(-0.57%)
May 08, 2006 33.78 33.80 33.23 33.23 2,899,700 -0.68(-2.01%)
May 05, 2006 33.70 33.94 33.49 33.91 3,052,900 +0.61(+1.83%)
May 04, 2006 33.09 33.44 33.05 33.30 2,850,300 +0.16(+0.48%)
May 03, 2006 33.75 33.80 33.07 33.14 4,292,600 -0.31(-0.93%)
May 02, 2006 33.38 33.56 33.28 33.45 4,040,500 +0.29(+0.87%)
May 01, 2006 33.49 33.76 33.06 33.16 2,873,000 -0.30(-0.90%)
Apr 28, 2006 33.41 33.53 33.16 33.46 3,107,700 +0.07(+0.21%)
Apr 27, 2006 32.85 33.77 32.83 33.39 3,401,700 +0.16(+0.48%)
Apr 26, 2006 33.50 33.51 33.07 33.23 1,563,500 -0.16(-0.48%)
Apr 25, 2006 33.48 33.90 33.11 33.39 4,180,600 -0.09(-0.27%)
Apr 24, 2006 33.49 33.64 33.38 33.48 1,604,300 -0.04(-0.12%)
Apr 21, 2006 33.78 33.91 33.39 33.52 2,081,000 -0.06(-0.18%)
Apr 20, 2006 34.11 34.17 33.52 33.58 3,458,600 +0.36(+1.08%)
Apr 19, 2006 33.11 33.90 32.92 33.22 2,289,900 -0.02(-0.06%)
Apr 18, 2006 32.67 33.24 32.61 33.24 2,231,200 +0.58(+1.78%)
Apr 17, 2006 32.70 32.83 32.56 32.66 1,243,600 -0.06(-0.18%)
Apr 13, 2006 33.06 33.05 32.63 32.72 1,292,200 -0.34(-1.03%)
Apr 12, 2006 33.21 33.30 32.95 33.06 1,859,400 -0.19(-0.57%)
Apr 11, 2006 33.53 33.65 33.15 33.25 1,503,800 -0.19(-0.57%)
Apr 10, 2006 33.67 34.00 33.32 33.44 1,379,700 -0.27(-0.80%)
Apr 07, 2006 34.02 34.05 33.57 33.71 1,302,900 -0.31(-0.91%)
Apr 06, 2006 34.48 34.70 33.98 34.02 1,885,000 -0.46(-1.33%)
Apr 05, 2006 34.27 34.60 34.11 34.48 1,773,900 +0.15(+0.44%)
Apr 04, 2006 34.15 34.66 34.01 34.33 1,657,500 +0.13(+0.38%)
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.