Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.92 25.07 24.90 25.07 3,000 +0.10(+0.40%)
May 30, 2006 24.99 25.40 24.88 24.97 7,600 +0.02(+0.08%)
May 26, 2006 24.15 24.95 24.06 24.95 7,200 +0.80(+3.31%)
May 25, 2006 23.75 24.20 23.75 24.15 5,700 +0.30(+1.26%)
May 24, 2006 24.39 24.39 23.65 23.85 9,600 -0.80(-3.25%)
May 23, 2006 24.15 24.75 24.15 24.65 15,000 +0.75(+3.14%)
May 22, 2006 24.65 24.65 23.25 23.90 30,400 -0.93(-3.75%)
May 19, 2006 25.36 25.36 24.51 24.83 14,500 -0.93(-3.61%)
May 18, 2006 25.70 25.85 25.40 25.76 4,600 -0.04(-0.16%)
May 17, 2006 26.20 26.28 25.70 25.80 5,000 -0.30(-1.15%)
May 16, 2006 26.14 26.29 25.60 26.10 8,700 -0.04(-0.15%)
May 15, 2006 26.34 26.34 25.70 26.14 14,400 -0.46(-1.73%)
May 12, 2006 26.75 26.79 26.40 26.60 18,100 -0.30(-1.11%)
May 11, 2006 26.99 27.01 26.80 26.90 4,200 -0.12(-0.44%)
May 10, 2006 26.70 27.02 26.70 27.02 8,400 +0.37(+1.39%)
May 09, 2006 26.82 26.84 26.60 26.65 4,600 -0.07(-0.26%)
May 08, 2006 26.55 26.91 26.55 26.72 16,300 +0.17(+0.64%)
May 05, 2006 26.15 26.80 26.15 26.55 8,400 +0.54(+2.08%)
May 04, 2006 26.20 26.25 25.96 26.01 5,400 -0.24(-0.93%)
May 03, 2006 26.35 26.47 26.25 26.25 4,800 -0.14(-0.51%)
May 02, 2006 25.95 26.40 25.84 26.39 7,500 +0.44(+1.70%)
May 01, 2006 26.31 26.35 25.95 25.95 18,600 -0.41(-1.56%)
Apr 28, 2006 26.19 26.36 26.05 26.36 13,000 +0.27(+1.03%)
Apr 27, 2006 25.90 26.09 25.81 26.09 13,400 +0.20(+0.77%)
Apr 26, 2006 25.65 25.89 25.59 25.89 3,900 +0.09(+0.35%)
Apr 25, 2006 25.40 25.81 25.40 25.80 11,100 +0.35(+1.38%)
Apr 24, 2006 24.95 25.45 24.95 25.45 14,900 +0.66(+2.66%)
Apr 21, 2006 24.52 24.82 24.50 24.79 6,700 +0.12(+0.49%)
Apr 20, 2006 24.52 24.67 24.50 24.67 4,000 +0.12(+0.49%)
Apr 19, 2006 25.00 25.00 24.30 24.55 17,700 -0.45(-1.80%)
Apr 18, 2006 24.90 25.00 24.75 25.00 10,500 +0.10(+0.40%)
Apr 17, 2006 24.30 24.90 24.30 24.90 12,900 +0.11(+0.44%)
Apr 13, 2006 24.74 24.81 24.70 24.79 5,700 +0.04(+0.16%)
Apr 12, 2006 24.71 24.77 24.65 24.75 4,200 -0.07(-0.28%)
Apr 11, 2006 25.08 25.08 24.69 24.82 5,800 -0.25(-1.00%)
Apr 10, 2006 25.10 25.21 25.04 25.07 11,300 +0.16(+0.64%)
Apr 07, 2006 25.34 25.34 24.91 24.91 15,900 -0.49(-1.93%)
Apr 06, 2006 25.44 25.52 25.37 25.40 11,200 +0.01(+0.04%)
Apr 05, 2006 25.25 25.44 25.25 25.39 7,600 -0.01(-0.04%)
Apr 04, 2006 25.40 25.44 25.29 25.40 18,400 +0.16(+0.63%)
Apr 03, 2006 25.13 25.30 25.10 25.24 35,000 +0.06(+0.24%)
Mar 31, 2006 24.75 25.25 24.75 25.18 7,000 +0.54(+2.19%)
Mar 30, 2006 24.70 24.70 24.54 24.64 2,900 +0.05(+0.20%)
Mar 29, 2006 24.36 24.65 24.36 24.59 13,100 +0.11(+0.45%)
Mar 28, 2006 24.30 24.48 24.30 24.48 1,800 +0.06(+0.25%)
Mar 27, 2006 24.53 24.55 24.35 24.42 7,400 -0.17(-0.69%)
Mar 24, 2006 24.50 24.61 24.50 24.59 4,200 -0.01(-0.04%)
Mar 23, 2006 24.60 24.69 24.60 24.60 5,400 +0.00(+0.00%)
Mar 22, 2006 24.42 24.60 24.42 24.60 24,500 +0.00(+0.00%)
Mar 21, 2006 24.74 24.76 24.60 24.60 10,400 -0.05(-0.20%)
Mar 20, 2006 24.25 24.65 24.10 24.65 12,500 +0.65(+2.71%)
Mar 17, 2006 23.85 24.00 23.85 24.00 4,600 +0.15(+0.63%)
Mar 16, 2006 23.81 24.00 23.81 23.85 4,900 +0.05(+0.22%)
Mar 15, 2006 23.60 23.95 23.60 23.80 3,400 +0.25(+1.05%)
Mar 14, 2006 23.40 23.59 23.39 23.55 7,400 +0.33(+1.42%)
Mar 13, 2006 23.40 23.40 23.19 23.22 3,300 +0.01(+0.04%)
Mar 10, 2006 23.17 23.21 23.12 23.21 3,000 +0.04(+0.17%)
Mar 09, 2006 23.19 23.19 23.16 23.17 4,400 +0.02(+0.09%)
Mar 08, 2006 23.35 23.35 23.11 23.15 7,500 -0.28(-1.20%)
Mar 07, 2006 23.86 23.86 23.43 23.43 9,200 -0.41(-1.72%)
Mar 06, 2006 23.80 23.85 23.70 23.84 3,200 +0.02(+0.08%)
Mar 03, 2006 23.85 23.85 23.61 23.82 8,000 +0.02(+0.08%)
Mar 02, 2006 23.80 23.80 23.80 23.80 4,100 +0.00(+0.00%)
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.