Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.99 24.99 24.72 24.85 2,395,502 +0.12(+0.49%)
May 30, 2006 24.94 25.13 24.68 24.73 1,929,796 -0.29(-1.15%)
May 26, 2006 24.86 25.12 24.81 25.02 2,423,760 +0.00(+0.00%)
May 25, 2006 24.93 25.02 24.74 25.02 2,544,136 +0.30(+1.20%)
May 24, 2006 24.82 24.91 24.42 24.72 4,636,362 -0.39(-1.54%)
May 23, 2006 24.99 25.22 24.89 25.11 3,181,171 +0.00(+0.02%)
May 22, 2006 25.24 25.36 24.88 25.10 3,454,631 -0.26(-1.03%)
May 19, 2006 25.26 25.43 25.08 25.37 2,162,983 -0.08(-0.30%)
May 18, 2006 25.68 25.71 25.44 25.44 1,860,152 -0.16(-0.63%)
May 17, 2006 25.90 26.16 25.49 25.60 4,464,142 -0.63(-2.42%)
May 16, 2006 26.07 26.25 25.98 26.24 4,261,662 +0.58(+2.28%)
May 15, 2006 25.55 25.84 25.49 25.65 2,172,105 +0.04(+0.14%)
May 12, 2006 25.86 26.04 25.57 25.62 2,690,100 +0.00(+0.02%)
May 11, 2006 25.69 25.81 25.59 25.61 2,503,417 -0.08(-0.31%)
May 10, 2006 25.89 25.94 25.65 25.69 3,126,880 -0.32(-1.23%)
May 09, 2006 26.07 26.17 25.97 26.01 2,570,837 +0.35(+1.37%)
May 08, 2006 25.55 25.74 25.55 25.66 1,987,648 -0.13(-0.51%)
May 05, 2006 25.81 25.85 25.64 25.79 1,983,865 +0.18(+0.72%)
May 04, 2006 25.54 25.65 25.50 25.61 2,826,274 +0.04(+0.14%)
May 03, 2006 25.46 25.68 25.45 25.57 2,576,177 -0.06(-0.25%)
May 02, 2006 25.55 25.72 25.55 25.64 2,688,987 +0.20(+0.78%)
May 01, 2006 25.41 25.63 25.41 25.44 3,237,020 -0.13(-0.49%)
Apr 28, 2006 25.35 25.66 25.34 25.56 8,090,326 +0.64(+2.58%)
Apr 27, 2006 24.80 25.07 24.67 24.92 8,399,833 +1.07(+4.48%)
Apr 26, 2006 23.95 24.08 23.72 23.85 2,533,233 +0.04(+0.19%)
Apr 25, 2006 23.99 24.00 23.80 23.81 1,975,632 +0.03(+0.13%)
Apr 24, 2006 23.68 23.79 23.59 23.77 2,011,233 -0.05(-0.21%)
Apr 21, 2006 24.10 24.01 23.79 23.82 1,913,776 -0.06(-0.24%)
Apr 20, 2006 23.80 24.02 23.80 23.88 2,193,466 -0.05(-0.23%)
Apr 19, 2006 23.98 23.95 23.71 23.94 2,156,975 +0.19(+0.81%)
Apr 18, 2006 23.69 23.75 23.55 23.74 2,891,023 +0.20(+0.86%)
Apr 17, 2006 23.55 23.68 23.51 23.54 1,728,428 +0.04(+0.17%)
Apr 13, 2006 23.38 23.59 23.42 23.50 1,816,985 +0.12(+0.50%)
Apr 12, 2006 23.57 23.59 23.29 23.38 2,142,512 +0.08(+0.35%)
Apr 11, 2006 23.63 23.67 23.25 23.30 1,794,067 -0.13(-0.58%)
Apr 10, 2006 23.59 23.67 23.37 23.44 2,616,673 +0.30(+1.30%)
Apr 07, 2006 23.35 23.43 23.07 23.14 2,181,228 -0.18(-0.75%)
Apr 06, 2006 23.37 23.41 23.22 23.31 3,225,673 -0.22(-0.92%)
Apr 05, 2006 23.51 23.66 23.48 23.53 2,250,873 -0.11(-0.48%)
Apr 04, 2006 23.72 23.76 23.55 23.64 2,972,460 -0.11(-0.45%)
Apr 03, 2006 23.88 23.94 23.75 23.75 2,397,504 +0.24(+1.01%)
Mar 31, 2006 23.74 23.75 23.48 23.51 2,392,387 -0.14(-0.61%)
Mar 30, 2006 23.58 23.76 23.54 23.65 2,500,525 +0.17(+0.71%)
Mar 29, 2006 23.53 23.55 23.40 23.49 2,953,992 -0.18(-0.74%)
Mar 28, 2006 23.73 23.82 23.59 23.66 2,221,279 -0.25(-1.03%)
Mar 27, 2006 23.99 24.04 23.86 23.91 1,642,541 -0.22(-0.93%)
Mar 24, 2006 24.05 24.17 24.01 24.13 2,065,525 +0.31(+1.30%)
Mar 23, 2006 24.00 24.04 23.74 23.82 2,400,397 -0.44(-1.83%)
Mar 22, 2006 24.24 24.29 24.13 24.27 2,460,919 +0.16(+0.67%)
Mar 21, 2006 24.07 24.19 23.98 24.11 2,912,161 -0.31(-1.27%)
Mar 20, 2006 24.40 24.49 24.34 24.42 2,317,402 -0.06(-0.26%)
Mar 17, 2006 24.43 24.48 24.32 24.48 2,141,177 -0.02(-0.09%)
Mar 16, 2006 24.31 24.55 24.31 24.50 3,628,854 -0.07(-0.29%)
Mar 15, 2006 24.62 24.66 24.43 24.57 2,565,274 -0.12(-0.47%)
Mar 14, 2006 24.56 24.71 24.54 24.69 2,928,849 +0.13(+0.53%)
Mar 13, 2006 24.49 24.60 24.30 24.56 4,242,081 +0.11(+0.46%)
Mar 10, 2006 24.24 24.52 24.19 24.45 3,747,005 +0.18(+0.74%)
Mar 09, 2006 24.31 24.56 24.20 24.27 4,018,017 +0.18(+0.77%)
Mar 08, 2006 23.93 24.11 23.82 24.08 4,632,357 +0.56(+2.39%)
Mar 07, 2006 23.21 23.58 23.21 23.52 2,634,028 +0.13(+0.54%)
Mar 06, 2006 23.49 23.52 23.32 23.40 1,919,561 +0.02(+0.08%)
Mar 03, 2006 23.33 23.57 23.28 23.38 2,229,290 +0.17(+0.72%)
Mar 02, 2006 23.09 23.22 22.90 23.21 2,463,366 +0.12(+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.