Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.24 27.24 26.94 27.09 2,197,634 +0.13(+0.49%)
May 30, 2006 27.19 27.39 26.90 26.96 1,770,396 -0.31(-1.15%)
May 26, 2006 27.10 27.38 27.05 27.27 2,223,558 +0.00(+0.00%)
May 25, 2006 27.17 27.28 26.97 27.27 2,333,991 +0.32(+1.20%)
May 24, 2006 27.06 27.15 26.62 26.95 4,253,400 -0.42(-1.54%)
May 23, 2006 27.24 27.49 27.14 27.37 2,918,408 +0.00(+0.02%)
May 22, 2006 27.51 27.64 27.12 27.37 3,169,280 -0.28(-1.03%)
May 19, 2006 27.53 27.72 27.34 27.65 1,984,321 -0.08(-0.30%)
May 18, 2006 27.99 28.02 27.73 27.73 1,706,504 -0.18(-0.63%)
May 17, 2006 28.24 28.52 27.79 27.91 4,095,406 -0.69(-2.42%)
May 16, 2006 28.41 28.61 28.32 28.60 3,909,650 +0.64(+2.28%)
May 15, 2006 27.86 28.17 27.79 27.96 1,992,690 +0.04(+0.14%)
May 12, 2006 28.19 28.38 27.87 27.92 2,467,899 +0.00(+0.02%)
May 11, 2006 28.00 28.13 27.89 27.92 2,296,636 -0.09(-0.31%)
May 10, 2006 28.22 28.27 27.96 28.01 2,868,601 -0.35(-1.23%)
May 09, 2006 28.41 28.53 28.31 28.35 2,358,486 +0.38(+1.37%)
May 08, 2006 27.85 28.06 27.85 27.97 1,823,469 -0.14(-0.51%)
May 05, 2006 28.13 28.17 27.94 28.11 1,819,999 +0.20(+0.72%)
May 04, 2006 27.84 27.96 27.80 27.91 2,592,825 +0.04(+0.14%)
May 03, 2006 27.75 27.99 27.74 27.87 2,363,386 -0.07(-0.25%)
May 02, 2006 27.85 28.03 27.85 27.94 2,466,878 +0.22(+0.78%)
May 01, 2006 27.70 27.94 27.69 27.73 2,969,644 -0.14(-0.49%)
Apr 28, 2006 27.63 27.97 27.62 27.86 7,422,069 +0.70(+2.58%)
Apr 27, 2006 27.04 27.33 26.89 27.16 7,706,010 +1.17(+4.48%)
Apr 26, 2006 26.11 26.24 25.85 26.00 2,323,989 +0.05(+0.19%)
Apr 25, 2006 26.15 26.16 25.94 25.95 1,812,446 +0.03(+0.13%)
Apr 24, 2006 25.82 25.93 25.72 25.92 1,845,106 -0.05(-0.21%)
Apr 21, 2006 26.27 26.17 25.93 25.97 1,755,699 -0.06(-0.24%)
Apr 20, 2006 25.94 26.18 25.94 26.03 2,012,287 -0.06(-0.23%)
Apr 19, 2006 26.14 26.11 25.84 26.09 1,978,810 +0.21(+0.81%)
Apr 18, 2006 25.83 25.89 25.68 25.88 2,652,226 +0.22(+0.86%)
Apr 17, 2006 25.67 25.81 25.63 25.66 1,585,660 +0.04(+0.17%)
Apr 13, 2006 25.49 25.71 25.53 25.62 1,666,903 +0.13(+0.50%)
Apr 12, 2006 25.69 25.71 25.39 25.49 1,965,541 +0.09(+0.35%)
Apr 11, 2006 25.76 25.80 25.35 25.40 1,645,878 -0.15(-0.58%)
Apr 10, 2006 25.71 25.80 25.47 25.55 2,400,537 +0.33(+1.30%)
Apr 07, 2006 25.45 25.54 25.15 25.22 2,001,060 -0.19(-0.75%)
Apr 06, 2006 25.47 25.52 25.31 25.41 2,959,233 -0.24(-0.92%)
Apr 05, 2006 25.63 25.79 25.59 25.65 2,064,951 -0.12(-0.48%)
Apr 04, 2006 25.86 25.90 25.67 25.77 2,726,936 -0.12(-0.45%)
Apr 03, 2006 26.03 26.10 25.89 25.89 2,199,471 +0.26(+1.01%)
Mar 31, 2006 25.88 25.89 25.60 25.63 2,194,776 -0.16(-0.61%)
Mar 30, 2006 25.70 25.90 25.66 25.78 2,293,982 +0.18(+0.71%)
Mar 29, 2006 25.65 25.67 25.51 25.60 2,709,994 -0.19(-0.74%)
Mar 28, 2006 25.87 25.97 25.72 25.79 2,037,802 -0.27(-1.03%)
Mar 27, 2006 26.15 26.21 26.00 26.06 1,506,867 -0.24(-0.93%)
Mar 24, 2006 26.21 26.35 26.17 26.31 1,894,913 +0.34(+1.30%)
Mar 23, 2006 26.16 26.20 25.88 25.97 2,202,125 -0.48(-1.83%)
Mar 22, 2006 26.42 26.47 26.31 26.45 2,257,648 +0.18(+0.67%)
Mar 21, 2006 26.23 26.37 26.14 26.28 2,671,618 -0.34(-1.27%)
Mar 20, 2006 26.60 26.69 26.53 26.62 2,125,985 -0.07(-0.26%)
Mar 17, 2006 26.63 26.68 26.51 26.68 1,964,317 -0.02(-0.09%)
Mar 16, 2006 26.50 26.76 26.50 26.71 3,329,112 -0.08(-0.29%)
Mar 15, 2006 26.84 26.88 26.63 26.79 2,353,383 -0.13(-0.47%)
Mar 14, 2006 26.77 26.93 26.75 26.91 2,686,927 +0.14(+0.53%)
Mar 13, 2006 26.70 26.81 26.49 26.77 3,891,687 +0.12(+0.46%)
Mar 10, 2006 26.42 26.73 26.37 26.65 3,437,503 +0.20(+0.74%)
Mar 09, 2006 26.50 26.77 26.38 26.45 3,686,130 +0.20(+0.77%)
Mar 08, 2006 26.08 26.28 25.96 26.25 4,249,726 +0.61(+2.39%)
Mar 07, 2006 25.30 25.70 25.30 25.64 2,416,459 +0.14(+0.54%)
Mar 06, 2006 25.61 25.64 25.42 25.50 1,761,006 +0.02(+0.08%)
Mar 03, 2006 25.43 25.69 25.37 25.48 2,045,151 +0.18(+0.72%)
Mar 02, 2006 25.17 25.31 24.96 25.30 2,259,893 +0.13(+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.