Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.47 25.64 25.23 25.44 1,322,094 +0.04(+0.17%)
May 30, 2006 26.06 26.06 25.35 25.39 1,581,161 -0.67(-2.58%)
May 26, 2006 25.93 26.11 25.80 26.06 936,839 +0.17(+0.64%)
May 25, 2006 25.75 25.92 25.53 25.90 910,821 +0.55(+2.19%)
May 24, 2006 25.32 25.49 25.05 25.34 1,918,096 -0.12(-0.47%)
May 23, 2006 25.35 25.62 25.24 25.46 1,397,733 +0.33(+1.31%)
May 22, 2006 25.09 25.28 24.83 25.13 1,356,289 +0.01(+0.04%)
May 19, 2006 25.08 25.19 24.86 25.12 1,723,889 -0.12(-0.47%)
May 18, 2006 25.46 25.65 25.24 25.24 1,441,220 -0.02(-0.09%)
May 17, 2006 26.11 26.15 25.12 25.26 2,482,504 -1.05(-3.99%)
May 16, 2006 26.02 26.50 25.96 26.31 3,290,740 +0.91(+3.58%)
May 15, 2006 25.56 25.72 25.26 25.40 1,239,579 -0.30(-1.17%)
May 12, 2006 25.93 26.15 25.70 25.70 1,422,822 -0.18(-0.71%)
May 11, 2006 26.15 26.20 25.84 25.89 917,326 +0.04(+0.17%)
May 10, 2006 25.93 26.00 25.79 25.84 737,800 -0.14(-0.54%)
May 09, 2006 25.99 26.12 25.94 25.98 864,360 +0.27(+1.05%)
May 08, 2006 25.90 25.90 25.56 25.72 1,345,696 -0.32(-1.22%)
May 05, 2006 26.12 26.12 25.87 26.03 2,159,322 -0.31(-1.16%)
May 04, 2006 25.99 26.34 25.99 26.34 2,589,736 +0.74(+2.90%)
May 03, 2006 25.64 25.67 25.48 25.60 2,827,988 -0.16(-0.61%)
May 02, 2006 25.70 25.91 25.68 25.75 3,599,241 +0.58(+2.29%)
May 01, 2006 25.28 25.29 25.08 25.18 2,453,699 -0.13(-0.53%)
Apr 28, 2006 25.44 25.61 25.29 25.31 3,451,495 +0.49(+1.97%)
Apr 27, 2006 24.64 24.89 24.63 24.82 5,021,134 +0.03(+0.11%)
Apr 26, 2006 24.90 24.95 24.73 24.80 1,708,650 -0.07(-0.28%)
Apr 25, 2006 24.93 24.96 24.70 24.86 1,745,261 -0.15(-0.58%)
Apr 24, 2006 24.89 25.03 24.84 25.01 1,179,366 -0.07(-0.28%)
Apr 21, 2006 25.10 25.43 24.99 25.08 1,577,630 -0.14(-0.55%)
Apr 20, 2006 25.09 25.32 25.07 25.22 1,616,099 +0.20(+0.80%)
Apr 19, 2006 24.70 25.03 24.63 25.02 1,268,571 +0.11(+0.45%)
Apr 18, 2006 24.77 24.92 24.68 24.91 1,832,050 +0.15(+0.61%)
Apr 17, 2006 24.56 24.81 24.55 24.76 1,040,169 +0.19(+0.79%)
Apr 13, 2006 24.40 24.59 24.33 24.56 1,110,789 +0.16(+0.66%)
Apr 12, 2006 24.40 24.48 24.30 24.40 2,192,030 -0.27(-1.09%)
Apr 11, 2006 24.85 24.91 24.60 24.67 2,673,180 +0.16(+0.66%)
Apr 10, 2006 24.19 24.78 24.15 24.51 3,770,589 +0.09(+0.35%)
Apr 07, 2006 24.69 24.71 24.32 24.42 4,032,444 -0.58(-2.32%)
Apr 06, 2006 24.92 25.08 24.87 25.00 1,624,834 -0.29(-1.13%)
Apr 05, 2006 25.32 25.45 25.17 25.29 1,176,207 -0.20(-0.80%)
Apr 04, 2006 25.56 25.61 25.39 25.49 1,114,506 +0.10(+0.38%)
Apr 03, 2006 25.26 25.56 25.19 25.40 1,805,846 -0.13(-0.53%)
Mar 31, 2006 25.72 25.76 25.46 25.53 1,847,104 -0.04(-0.17%)
Mar 30, 2006 25.46 25.69 25.43 25.58 1,959,353 +0.61(+2.44%)
Mar 29, 2006 24.83 25.09 24.81 24.97 1,723,517 +0.44(+1.80%)
Mar 28, 2006 24.73 24.75 24.50 24.53 2,036,850 +0.02(+0.07%)
Mar 27, 2006 24.55 24.64 24.39 24.51 2,467,265 -0.50(-2.00%)
Mar 24, 2006 24.98 25.11 24.87 25.01 1,427,839 -0.04(-0.17%)
Mar 23, 2006 25.26 25.31 24.89 25.05 2,801,599 -0.71(-2.76%)
Mar 22, 2006 25.72 26.00 25.53 25.76 8,261,325 +2.26(+9.62%)
Mar 21, 2006 23.60 23.68 23.48 23.50 3,386,821 -0.40(-1.67%)
Mar 20, 2006 24.11 24.15 23.83 23.90 1,839,670 -0.38(-1.55%)
Mar 17, 2006 24.28 24.34 24.12 24.28 2,818,139 +0.04(+0.18%)
Mar 16, 2006 24.05 24.32 24.05 24.24 1,295,704 +0.06(+0.27%)
Mar 15, 2006 24.16 24.21 24.05 24.17 2,650,693 -0.03(-0.13%)
Mar 14, 2006 24.12 24.28 24.10 24.20 2,951,203 +0.01(+0.02%)
Mar 13, 2006 24.00 24.21 24.00 24.20 3,270,483 +0.59(+2.51%)
Mar 10, 2006 23.41 23.62 23.32 23.61 3,154,888 +0.32(+1.36%)
Mar 09, 2006 23.47 23.53 23.28 23.29 2,548,479 -0.07(-0.30%)
Mar 08, 2006 23.16 23.44 23.08 23.36 3,621,171 +0.74(+3.28%)
Mar 07, 2006 22.66 22.76 22.55 22.62 1,654,755 -0.03(-0.14%)
Mar 06, 2006 22.82 22.83 22.56 22.65 1,765,704 -0.17(-0.73%)
Mar 03, 2006 22.74 22.91 22.63 22.81 3,105,082 -0.20(-0.89%)
Mar 02, 2006 22.79 23.04 22.72 23.02 2,962,725 -0.06(-0.26%)
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.