Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.19 32.72 32.00 32.54 18,805,554 +0.35(+1.10%)
May 30, 2006 32.83 33.04 32.18 32.19 20,711,572 -0.94(-2.85%)
May 26, 2006 33.27 33.42 32.82 33.13 12,725,168 -0.02(-0.07%)
May 25, 2006 33.11 33.39 32.68 33.15 18,344,962 +0.34(+1.03%)
May 24, 2006 32.47 33.02 31.74 32.81 32,344,248 +0.15(+0.46%)
May 23, 2006 33.75 33.95 32.66 32.66 22,790,354 -0.90(-2.68%)
May 22, 2006 33.43 33.96 33.18 33.56 20,081,092 -0.32(-0.93%)
May 19, 2006 33.17 34.33 33.11 33.88 31,729,180 +0.52(+1.55%)
May 18, 2006 34.01 34.33 33.31 33.36 21,324,878 -0.40(-1.17%)
May 17, 2006 33.34 34.41 33.28 33.75 31,145,348 -0.93(-2.68%)
May 16, 2006 35.09 35.63 34.54 34.68 19,674,396 -0.32(-0.90%)
May 15, 2006 34.95 35.13 34.09 35.00 25,818,448 -0.26(-0.73%)
May 12, 2006 35.51 35.72 34.94 35.26 20,880,092 -0.30(-0.83%)
May 11, 2006 37.09 37.24 35.14 35.55 28,587,064 -1.63(-4.37%)
May 10, 2006 37.76 37.91 37.01 37.18 14,665,825 -0.78(-2.05%)
May 09, 2006 37.98 38.14 37.86 37.96 10,608,220 +0.06(+0.15%)
May 08, 2006 37.68 37.97 37.51 37.90 12,400,574 +0.07(+0.19%)
May 05, 2006 37.94 38.15 37.65 37.83 13,709,823 +0.16(+0.42%)
May 04, 2006 37.44 38.15 37.39 37.67 21,911,556 +0.42(+1.14%)
May 03, 2006 37.60 37.60 36.74 37.25 24,977,856 +0.50(+1.35%)
May 02, 2006 36.49 36.96 36.27 36.75 12,358,705 +0.30(+0.81%)
May 01, 2006 37.04 37.22 36.19 36.45 15,473,547 -0.50(-1.34%)
Apr 28, 2006 37.57 37.60 36.94 36.95 11,374,309 -0.50(-1.33%)
Apr 27, 2006 36.54 37.76 36.54 37.45 17,194,686 +0.68(+1.86%)
Apr 26, 2006 37.11 37.33 36.59 36.76 12,466,728 -0.35(-0.93%)
Apr 25, 2006 37.75 37.75 36.89 37.11 14,176,259 -0.55(-1.47%)
Apr 24, 2006 36.76 37.78 36.75 37.66 20,115,450 +0.68(+1.83%)
Apr 21, 2006 37.22 37.50 36.64 36.99 20,595,698 -0.32(-0.87%)
Apr 20, 2006 37.65 37.71 36.85 37.31 18,721,770 -0.48(-1.26%)
Apr 19, 2006 37.78 37.84 37.32 37.79 18,755,110 +0.34(+0.90%)
Apr 18, 2006 36.98 37.78 36.94 37.45 16,818,636 +0.73(+1.98%)
Apr 17, 2006 37.01 37.38 36.44 36.72 13,096,316 -0.33(-0.89%)
Apr 13, 2006 36.66 37.31 36.66 37.05 10,927,912 +0.37(+1.00%)
Apr 12, 2006 36.99 37.21 36.68 36.68 10,037,671 -0.30(-0.82%)
Apr 11, 2006 37.16 37.45 36.64 36.99 15,329,681 -0.14(-0.37%)
Apr 10, 2006 37.27 37.48 36.71 37.12 10,121,184 -0.27(-0.73%)
Apr 07, 2006 37.36 37.77 37.23 37.40 19,635,406 +0.14(+0.39%)
Apr 06, 2006 37.25 37.42 36.82 37.25 13,868,959 +0.06(+0.17%)
Apr 05, 2006 37.20 37.28 36.84 37.19 13,613,737 -0.10(-0.27%)
Apr 04, 2006 37.35 37.40 36.73 37.29 19,450,016 +0.45(+1.23%)
Apr 03, 2006 36.81 37.22 36.73 36.84 19,094,142 +0.41(+1.13%)
Mar 31, 2006 36.82 37.00 36.30 36.42 16,787,064 -0.17(-0.47%)
Mar 30, 2006 36.62 37.25 36.53 36.60 18,808,672 +0.09(+0.26%)
Mar 29, 2006 35.71 36.78 35.64 36.50 21,744,310 +0.98(+2.76%)
Mar 28, 2006 35.68 36.37 35.39 35.53 17,930,240 -0.25(-0.70%)
Mar 27, 2006 35.61 36.09 35.58 35.78 11,474,592 +0.26(+0.73%)
Mar 24, 2006 35.76 36.13 35.19 35.52 14,042,337 -0.17(-0.46%)
Mar 23, 2006 35.76 35.91 35.37 35.68 13,903,770 -0.12(-0.34%)
Mar 22, 2006 35.56 36.12 35.50 35.81 16,140,617 +0.12(+0.32%)
Mar 21, 2006 35.81 36.71 35.63 35.69 24,164,804 -0.52(-1.43%)
Mar 20, 2006 36.38 36.68 36.13 36.21 13,500,720 -0.33(-0.91%)
Mar 17, 2006 35.94 36.69 35.93 36.54 28,367,234 +0.65(+1.80%)
Mar 16, 2006 36.21 36.84 35.89 35.89 33,013,766 +0.04(+0.12%)
Mar 15, 2006 35.56 35.87 35.34 35.85 17,701,384 +0.40(+1.14%)
Mar 14, 2006 34.62 35.53 34.55 35.45 17,922,442 +0.75(+2.16%)
Mar 13, 2006 35.01 35.14 34.51 34.70 14,247,445 +0.15(+0.44%)
Mar 10, 2006 34.53 35.01 34.19 34.55 16,371,589 -0.07(-0.21%)
Mar 09, 2006 35.67 35.94 34.57 34.62 23,737,304 -1.03(-2.89%)
Mar 08, 2006 34.52 35.90 34.33 35.65 37,888,620 +1.20(+3.49%)
Mar 07, 2006 34.83 34.85 34.14 34.45 32,457,826 +0.32(+0.93%)
Mar 06, 2006 34.22 34.81 33.90 34.13 14,713,051 -0.15(-0.44%)
Mar 03, 2006 34.15 35.08 34.02 34.28 15,812,243 -0.14(-0.42%)
Mar 02, 2006 34.08 35.09 34.00 34.42 17,840,372 -0.14(-0.42%)
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.