Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.09 25.34 24.98 25.32 18,142,398 +0.28(+1.11%)
May 30, 2006 25.42 25.48 25.04 25.04 17,340,352 -0.64(-2.51%)
May 26, 2006 25.58 25.97 25.58 25.69 13,901,997 +0.18(+0.70%)
May 25, 2006 25.48 25.51 25.20 25.51 14,158,808 +0.26(+1.03%)
May 24, 2006 25.11 25.36 24.96 25.25 22,353,446 +0.11(+0.45%)
May 23, 2006 25.62 25.71 25.08 25.14 16,257,407 -0.43(-1.69%)
May 22, 2006 25.58 25.70 25.28 25.57 16,381,147 -0.30(-1.16%)
May 19, 2006 25.64 25.99 25.60 25.87 18,052,980 +0.35(+1.38%)
May 18, 2006 25.58 25.97 25.40 25.52 24,089,708 +0.27(+1.05%)
May 17, 2006 25.42 25.48 24.78 25.25 43,860,588 -0.29(-1.14%)
May 16, 2006 26.31 26.31 25.36 25.54 46,518,724 -1.36(-5.06%)
May 15, 2006 26.54 26.90 26.27 26.90 14,532,133 +0.33(+1.25%)
May 12, 2006 26.92 26.98 26.35 26.57 17,562,240 -0.48(-1.77%)
May 11, 2006 27.27 27.44 26.94 27.05 13,683,120 -0.33(-1.19%)
May 10, 2006 27.44 27.48 27.14 27.38 11,248,076 -0.10(-0.36%)
May 09, 2006 27.30 27.64 27.26 27.48 12,581,961 +0.23(+0.85%)
May 08, 2006 27.34 27.54 27.16 27.24 10,581,510 -0.19(-0.68%)
May 05, 2006 27.01 27.56 26.88 27.43 16,956,188 +0.68(+2.56%)
May 04, 2006 26.85 26.90 26.63 26.74 13,941,888 -0.07(-0.27%)
May 03, 2006 26.70 26.96 26.61 26.82 9,141,348 +0.11(+0.42%)
May 02, 2006 27.17 27.20 26.66 26.70 12,231,818 -0.23(-0.84%)
May 01, 2006 26.67 27.09 26.63 26.93 15,403,878 +0.41(+1.53%)
Apr 28, 2006 26.74 26.86 26.53 26.53 13,449,791 -0.19(-0.72%)
Apr 27, 2006 26.42 27.01 26.42 26.72 13,213,453 +0.10(+0.37%)
Apr 26, 2006 26.69 26.91 26.55 26.62 11,989,909 +0.07(+0.28%)
Apr 25, 2006 26.63 26.80 26.24 26.55 15,961,156 -0.08(-0.30%)
Apr 24, 2006 26.70 26.88 26.54 26.63 9,892,665 -0.13(-0.50%)
Apr 21, 2006 27.30 27.33 26.57 26.76 13,713,979 -0.35(-1.30%)
Apr 20, 2006 27.14 27.36 26.82 27.11 7,850,667 +0.05(+0.17%)
Apr 19, 2006 27.37 27.54 27.04 27.06 10,074,962 -0.39(-1.40%)
Apr 18, 2006 26.82 27.53 26.73 27.45 14,124,185 +0.62(+2.33%)
Apr 17, 2006 27.26 27.34 26.65 26.82 10,202,615 -0.49(-1.80%)
Apr 13, 2006 27.23 27.49 26.98 27.32 8,107,779 +0.09(+0.32%)
Apr 12, 2006 27.46 27.50 27.10 27.23 10,608,757 -0.29(-1.06%)
Apr 11, 2006 27.83 27.96 27.42 27.52 10,635,703 -0.25(-0.88%)
Apr 10, 2006 27.95 28.04 27.60 27.77 10,477,792 -0.20(-0.71%)
Apr 07, 2006 28.16 28.32 27.79 27.97 13,314,311 -0.03(-0.10%)
Apr 06, 2006 28.30 28.32 27.94 27.99 10,733,098 -0.34(-1.20%)
Apr 05, 2006 28.36 28.52 28.28 28.33 10,055,694 +0.07(+0.23%)
Apr 04, 2006 27.99 28.37 27.94 28.27 9,492,695 +0.11(+0.40%)
Apr 03, 2006 28.15 28.33 28.03 28.15 10,334,333 +0.05(+0.19%)
Mar 31, 2006 28.30 28.53 28.05 28.10 13,846,449 -0.05(-0.19%)
Mar 30, 2006 28.44 28.58 28.07 28.15 11,278,334 -0.35(-1.24%)
Mar 29, 2006 28.60 28.80 28.39 28.51 11,090,316 -0.05(-0.19%)
Mar 28, 2006 28.50 28.93 28.45 28.56 10,861,655 +0.00(+0.00%)
Mar 27, 2006 28.53 28.66 28.40 28.56 10,005,415 -0.09(-0.30%)
Mar 24, 2006 29.04 29.13 28.43 28.64 11,869,331 -0.46(-1.58%)
Mar 23, 2006 28.73 29.20 28.72 29.10 15,456,565 +0.29(+1.01%)
Mar 22, 2006 28.41 28.86 28.41 28.81 14,311,601 +0.25(+0.86%)
Mar 21, 2006 28.46 28.68 28.37 28.56 16,290,675 +0.10(+0.35%)
Mar 20, 2006 28.38 28.56 28.37 28.47 11,071,198 -0.03(-0.12%)
Mar 17, 2006 28.55 28.57 28.37 28.50 19,709,612 +0.10(+0.35%)
Mar 16, 2006 28.21 28.48 28.11 28.40 13,095,434 +0.33(+1.16%)
Mar 15, 2006 27.91 28.13 27.74 28.07 9,127,499 +0.08(+0.28%)
Mar 14, 2006 27.31 28.15 27.31 27.99 13,948,211 +0.59(+2.16%)
Mar 13, 2006 27.29 27.59 27.14 27.40 7,814,087 +0.00(+0.00%)
Mar 10, 2006 27.00 27.46 26.99 27.40 10,200,207 +0.41(+1.50%)
Mar 09, 2006 27.28 27.37 26.76 27.00 14,745,591 -0.35(-1.26%)
Mar 08, 2006 27.30 27.43 27.17 27.34 12,846,299 -0.14(-0.51%)
Mar 07, 2006 27.67 27.67 27.41 27.48 8,596,414 -0.23(-0.82%)
Mar 06, 2006 28.01 28.02 27.59 27.71 9,062,318 -0.33(-1.16%)
Mar 03, 2006 27.90 28.43 27.84 28.03 9,268,550 -0.06(-0.21%)
Mar 02, 2006 28.02 28.23 27.77 28.09 17,416,974 -0.20(-0.70%)
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.