Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 23.88 24.24 23.88 24.21 78,316 +0.31(+1.31%)
May 30, 2006 24.52 24.52 23.89 23.90 186,102 -0.62(-2.55%)
May 26, 2006 24.52 24.58 24.50 24.52 68,762 -0.49(-1.96%)
May 25, 2006 24.40 25.01 24.40 25.01 52,076 +0.62(+2.53%)
May 24, 2006 24.78 24.82 23.97 24.40 184,488 -0.53(-2.12%)
May 23, 2006 24.17 25.13 24.17 24.92 392,390 +0.82(+3.42%)
May 22, 2006 24.52 24.57 24.09 24.10 129,585 -1.29(-5.06%)
May 19, 2006 25.45 25.46 24.86 25.39 101,192 -0.12(-0.47%)
May 18, 2006 25.27 25.63 25.27 25.50 149,635 +0.17(+0.67%)
May 17, 2006 25.74 25.79 25.16 25.33 165,783 -0.87(-3.32%)
May 16, 2006 26.08 26.27 26.00 26.20 40,503 +0.10(+0.37%)
May 15, 2006 25.90 26.13 25.75 26.11 99,712 -0.20(-0.76%)
May 12, 2006 26.57 26.80 26.31 26.31 110,342 -0.22(-0.84%)
May 11, 2006 26.97 27.17 26.53 26.53 92,715 -0.19(-0.72%)
May 10, 2006 27.23 27.23 26.71 26.72 98,366 -0.51(-1.86%)
May 09, 2006 27.31 27.39 27.18 27.23 93,118 -0.19(-0.70%)
May 08, 2006 27.02 27.45 27.02 27.42 90,965 +0.38(+1.40%)
May 05, 2006 26.98 27.10 26.86 27.04 78,047 +0.33(+1.22%)
May 04, 2006 26.57 26.84 26.53 26.72 83,295 -0.15(-0.55%)
May 03, 2006 27.24 27.24 26.71 26.86 91,234 -0.19(-0.69%)
May 02, 2006 26.64 27.22 26.60 27.05 131,604 +1.00(+3.85%)
May 01, 2006 26.16 26.40 26.04 26.05 90,292 -0.08(-0.31%)
Apr 28, 2006 26.01 26.29 25.87 26.13 65,532 -0.03(-0.11%)
Apr 27, 2006 26.22 26.30 26.05 26.16 99,981 -0.04(-0.17%)
Apr 26, 2006 26.08 26.38 26.08 26.20 59,881 -0.30(-1.12%)
Apr 25, 2006 26.49 26.57 26.34 26.50 49,250 -0.32(-1.19%)
Apr 24, 2006 26.74 26.83 26.57 26.82 84,910 -0.48(-1.77%)
Apr 21, 2006 27.23 27.44 27.23 27.30 60,284 +0.44(+1.63%)
Apr 20, 2006 27.16 27.16 26.64 26.86 127,567 -0.39(-1.45%)
Apr 19, 2006 27.20 27.37 27.07 27.26 139,812 -0.07(-0.27%)
Apr 18, 2006 26.78 27.35 26.57 27.33 200,904 -0.17(-0.62%)
Apr 17, 2006 26.95 27.54 26.90 27.50 143,445 +0.56(+2.10%)
Apr 13, 2006 26.98 27.05 26.88 26.94 53,960 -0.04(-0.17%)
Apr 12, 2006 26.88 27.18 26.86 26.98 75,087 +0.20(+0.75%)
Apr 11, 2006 26.93 27.11 26.78 26.78 65,398 -0.01(-0.06%)
Apr 10, 2006 26.81 26.97 26.75 26.80 50,999 +0.05(+0.19%)
Apr 07, 2006 26.77 26.86 26.68 26.75 41,176 -0.04(-0.17%)
Apr 06, 2006 26.79 26.82 26.64 26.79 56,651 +0.01(+0.06%)
Apr 05, 2006 26.86 26.98 26.66 26.78 46,021 -0.09(-0.33%)
Apr 04, 2006 26.70 26.94 26.52 26.86 87,870 +0.33(+1.26%)
Apr 03, 2006 26.37 26.66 26.28 26.53 77,374 +0.22(+0.85%)
Mar 31, 2006 26.23 26.45 26.16 26.31 74,817 +0.30(+1.14%)
Mar 30, 2006 25.90 26.01 25.83 26.01 70,108 -0.07(-0.26%)
Mar 29, 2006 25.79 26.10 25.79 26.08 68,762 +0.23(+0.89%)
Mar 28, 2006 26.02 26.05 25.81 25.85 78,316 -0.18(-0.69%)
Mar 27, 2006 26.11 26.14 25.93 26.02 68,358 -0.20(-0.76%)
Mar 24, 2006 26.12 26.33 26.07 26.23 51,403 +0.20(+0.77%)
Mar 23, 2006 25.94 26.08 25.91 26.02 83,430 +0.12(+0.46%)
Mar 22, 2006 26.68 26.90 25.71 25.91 439,084 -0.90(-3.35%)
Mar 21, 2006 26.90 27.08 26.79 26.80 120,300 +0.29(+1.09%)
Mar 20, 2006 26.80 26.81 26.51 26.52 37,274 -0.25(-0.94%)
Mar 17, 2006 26.78 26.82 26.66 26.77 57,055 +0.17(+0.64%)
Mar 16, 2006 26.60 26.65 26.49 26.60 59,881 +0.02(+0.08%)
Mar 15, 2006 26.53 26.72 26.45 26.57 57,862 +0.15(+0.56%)
Mar 14, 2006 26.27 26.46 26.23 26.43 33,102 +0.10(+0.40%)
Mar 13, 2006 26.03 26.42 26.03 26.32 92,311 -0.13(-0.48%)
Mar 10, 2006 26.01 26.45 26.01 26.45 104,287 +0.65(+2.51%)
Mar 09, 2006 25.86 26.16 25.79 25.80 62,976 -0.65(-2.47%)
Mar 08, 2006 26.46 26.57 26.19 26.46 60,150 -0.12(-0.45%)
Mar 07, 2006 26.75 26.75 26.27 26.57 77,778 -0.30(-1.11%)
Mar 06, 2006 26.94 27.12 26.86 26.87 47,635 -0.26(-0.96%)
Mar 03, 2006 27.09 27.27 27.07 27.13 17,493 -0.22(-0.82%)
Mar 02, 2006 27.20 27.36 26.94 27.35 75,087 -0.14(-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.