Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.90 25.44 24.86 25.33 27,535,700 +0.47(+1.89%)
Apr 27, 2006 24.97 25.23 24.86 24.86 23,856,500 -0.11(-0.44%)
Apr 26, 2006 24.65 25.05 24.65 24.97 30,913,600 +0.25(+1.01%)
Apr 25, 2006 24.70 24.88 24.68 24.72 29,487,500 -0.07(-0.28%)
Apr 24, 2006 24.72 24.84 24.54 24.79 22,803,200 -0.08(-0.32%)
Apr 21, 2006 25.07 25.07 24.75 24.87 24,964,100 -0.08(-0.32%)
Apr 20, 2006 24.73 24.99 24.71 24.95 24,957,300 +0.13(+0.52%)
Apr 19, 2006 24.93 25.07 24.62 24.82 32,855,200 -0.11(-0.44%)
Apr 18, 2006 24.45 24.93 24.42 24.93 25,624,800 +0.49(+2.00%)
Apr 17, 2006 24.42 24.55 24.34 24.44 17,250,400 -0.06(-0.24%)
Apr 13, 2006 24.42 24.61 24.25 24.50 18,303,000 +0.08(+0.33%)
Apr 12, 2006 24.32 24.53 24.29 24.42 17,777,100 +0.07(+0.29%)
Apr 11, 2006 24.65 24.76 24.18 24.35 23,613,200 -0.30(-1.22%)
Apr 10, 2006 24.70 24.81 24.51 24.65 18,287,200 -0.04(-0.16%)
Apr 07, 2006 25.10 25.13 24.65 24.69 20,897,300 -0.40(-1.59%)
Apr 06, 2006 25.02 25.11 24.91 25.09 24,629,600 -0.08(-0.32%)
Apr 05, 2006 25.04 25.34 25.03 25.17 17,207,800 +0.07(+0.28%)
Apr 04, 2006 25.03 25.24 25.01 25.10 21,779,300 -0.02(-0.08%)
Apr 03, 2006 25.09 25.29 25.03 25.12 20,298,900 +0.20(+0.80%)
Mar 31, 2006 25.24 25.37 24.83 24.92 24,384,700 -0.28(-1.11%)
Mar 30, 2006 25.24 25.43 25.20 25.20 23,317,300 -0.04(-0.16%)
Mar 29, 2006 25.42 25.55 25.11 25.24 26,314,900 -0.11(-0.43%)
Mar 28, 2006 25.73 25.81 25.30 25.35 24,305,600 -0.46(-1.78%)
Mar 27, 2006 26.00 26.02 25.69 25.81 21,304,900 -0.21(-0.81%)
Mar 24, 2006 26.24 26.24 25.85 26.02 17,846,100 -0.14(-0.54%)
Mar 23, 2006 26.40 26.47 25.96 26.16 18,097,800 -0.24(-0.91%)
Mar 22, 2006 26.35 26.52 26.24 26.40 22,609,900 +0.09(+0.34%)
Mar 21, 2006 26.50 26.53 26.14 26.31 25,516,700 -0.16(-0.60%)
Mar 20, 2006 26.39 26.60 26.30 26.47 18,233,700 +0.08(+0.30%)
Mar 17, 2006 26.20 26.48 26.09 26.39 32,125,100 +0.34(+1.31%)
Mar 16, 2006 25.93 26.15 25.87 26.05 22,809,600 +0.10(+0.39%)
Mar 15, 2006 25.96 26.04 25.85 25.95 18,393,600 -0.02(-0.08%)
Mar 14, 2006 25.90 26.00 25.77 25.97 23,504,800 +0.00(+0.00%)
Mar 13, 2006 26.00 26.04 25.87 25.97 25,587,400 -0.11(-0.42%)
Mar 10, 2006 26.34 26.38 25.91 26.08 22,755,900 -0.11(-0.42%)
Mar 09, 2006 26.25 26.40 26.13 26.19 18,755,500 +0.02(+0.08%)
Mar 08, 2006 26.10 26.24 25.99 26.17 25,785,300 -0.02(-0.08%)
Mar 07, 2006 26.04 26.27 25.82 26.19 22,847,300 +0.20(+0.77%)
Mar 06, 2006 26.16 26.40 25.94 25.99 18,349,000 -0.35(-1.33%)
Mar 03, 2006 25.88 26.45 25.88 26.34 28,667,600 +0.28(+1.07%)
Mar 02, 2006 26.10 26.27 25.90 26.06 19,967,000 -0.20(-0.76%)
Mar 01, 2006 26.10 26.30 25.82 26.26 26,909,100 +0.07(+0.27%)
Feb 28, 2006 26.60 26.60 26.14 26.19 29,639,800 -0.41(-1.54%)
Feb 27, 2006 26.40 26.75 26.36 26.60 31,139,600 +0.23(+0.87%)
Feb 24, 2006 26.11 26.48 26.08 26.37 19,253,100 +0.23(+0.88%)
Feb 23, 2006 26.22 26.35 26.04 26.14 21,884,700 -0.05(-0.19%)
Feb 22, 2006 25.69 26.26 25.68 26.19 29,163,200 +0.55(+2.15%)
Feb 21, 2006 25.70 25.88 25.59 25.64 20,905,400 -0.18(-0.70%)
Feb 17, 2006 25.80 25.82 25.45 25.82 25,050,700 +0.01(+0.04%)
Feb 16, 2006 25.60 25.86 25.37 25.81 22,623,100 +0.20(+0.78%)
Feb 15, 2006 25.47 25.65 25.22 25.61 28,022,900 +0.11(+0.43%)
Feb 14, 2006 25.53 25.64 25.44 25.50 31,597,500 -0.08(-0.31%)
Feb 13, 2006 25.40 25.66 25.19 25.58 24,916,300 -0.10(-0.39%)
Feb 10, 2006 26.00 26.08 25.35 25.68 57,858,500 -0.66(-2.51%)
Feb 09, 2006 26.37 26.84 26.24 26.34 46,326,500 -0.03(-0.11%)
Feb 08, 2006 25.65 26.40 25.60 26.37 62,029,300 +1.19(+4.73%)
Feb 07, 2006 25.05 25.70 25.04 25.18 28,735,400 +0.09(+0.36%)
Feb 06, 2006 25.21 25.32 24.95 25.09 21,773,900 -0.19(-0.75%)
Feb 03, 2006 25.78 25.78 25.27 25.28 27,502,700 -0.50(-1.94%)
Feb 02, 2006 26.10 26.13 25.55 25.78 24,680,900 -0.27(-1.04%)
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.