Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 26.54 27.55 26.15 27.11 15,450,587 +1.13(+4.35%)
Apr 27, 2006 26.14 26.14 25.76 25.98 2,703,525 +0.02(+0.10%)
Apr 26, 2006 25.57 26.11 25.57 25.96 2,131,886 +0.52(+2.03%)
Apr 25, 2006 25.49 25.58 25.35 25.44 2,685,484 -0.07(-0.26%)
Apr 24, 2006 25.51 25.74 25.44 25.51 1,919,131 -0.05(-0.20%)
Apr 21, 2006 25.79 25.79 25.45 25.56 1,955,572 -0.08(-0.32%)
Apr 20, 2006 25.85 25.87 25.58 25.64 3,137,695 -0.14(-0.55%)
Apr 19, 2006 25.85 25.94 25.49 25.78 3,447,508 -0.11(-0.42%)
Apr 18, 2006 25.83 26.05 25.75 25.89 2,208,378 +0.07(+0.29%)
Apr 17, 2006 25.91 26.14 25.76 25.82 1,748,830 -0.02(-0.10%)
Apr 13, 2006 25.86 25.92 25.75 25.84 1,482,915 -0.02(-0.06%)
Apr 12, 2006 25.80 25.93 25.73 25.86 1,548,221 +0.07(+0.26%)
Apr 11, 2006 25.78 25.86 25.49 25.79 2,632,686 +0.02(+0.06%)
Apr 10, 2006 25.65 26.03 25.50 25.78 1,565,300 +0.12(+0.49%)
Apr 07, 2006 25.81 25.88 25.58 25.65 1,311,292 -0.17(-0.64%)
Apr 06, 2006 25.64 26.07 25.58 25.82 2,531,059 +0.18(+0.71%)
Apr 05, 2006 25.76 25.88 25.57 25.63 1,932,841 -0.06(-0.23%)
Apr 04, 2006 25.36 25.70 25.19 25.69 2,656,860 +0.13(+0.52%)
Apr 03, 2006 25.93 26.02 25.48 25.56 3,464,346 -0.36(-1.38%)
Mar 31, 2006 25.66 26.02 25.48 25.92 3,634,647 +0.17(+0.68%)
Mar 30, 2006 25.86 25.89 25.45 25.74 2,341,515 -0.17(-0.64%)
Mar 29, 2006 26.57 26.57 25.89 25.91 3,997,979 -0.70(-2.62%)
Mar 28, 2006 26.36 26.96 26.20 26.61 4,034,661 +0.25(+0.95%)
Mar 27, 2006 25.98 26.57 25.98 26.36 2,944,063 +0.49(+1.90%)
Mar 24, 2006 25.67 25.93 25.43 25.87 2,125,272 +0.21(+0.81%)
Mar 23, 2006 25.77 25.81 25.47 25.66 3,307,275 -0.09(-0.35%)
Mar 22, 2006 24.99 25.78 24.95 25.75 2,706,531 +0.81(+3.23%)
Mar 21, 2006 24.92 25.21 24.89 24.94 1,940,058 +0.10(+0.40%)
Mar 20, 2006 25.14 25.37 24.81 24.84 3,227,897 -0.21(-0.83%)
Mar 17, 2006 24.94 25.06 24.67 25.05 2,791,682 +0.17(+0.70%)
Mar 16, 2006 24.90 24.96 24.69 24.88 2,407,062 +0.13(+0.54%)
Mar 15, 2006 24.76 24.90 24.65 24.74 1,408,349 -0.09(-0.37%)
Mar 14, 2006 24.83 24.89 24.46 24.84 2,686,567 +0.01(+0.03%)
Mar 13, 2006 24.44 25.03 24.32 24.83 2,739,966 +0.63(+2.61%)
Mar 10, 2006 24.26 24.45 24.10 24.20 1,986,000 -0.07(-0.31%)
Mar 09, 2006 24.24 24.27 24.03 24.27 1,636,018 +0.14(+0.59%)
Mar 08, 2006 24.01 24.35 23.99 24.13 1,601,621 +0.16(+0.66%)
Mar 07, 2006 23.93 24.15 23.38 23.97 1,702,286 +0.07(+0.28%)
Mar 06, 2006 23.91 23.96 23.84 23.90 1,348,936 -0.03(-0.14%)
Mar 03, 2006 23.68 24.10 23.66 23.94 1,462,590 +0.24(+1.02%)
Mar 02, 2006 23.91 23.93 23.61 23.70 1,535,834 -0.22(-0.90%)
Mar 01, 2006 23.99 24.03 23.82 23.91 1,623,389 -0.07(-0.31%)
Feb 28, 2006 24.10 24.49 23.90 23.99 2,817,179 -0.12(-0.48%)
Feb 27, 2006 24.03 24.28 23.88 24.10 3,574,873 +0.58(+2.47%)
Feb 24, 2006 23.41 23.61 23.29 23.52 1,574,801 +0.07(+0.32%)
Feb 23, 2006 23.60 23.69 23.36 23.45 1,649,127 -0.12(-0.53%)
Feb 22, 2006 23.40 23.66 23.39 23.57 2,438,211 +0.17(+0.75%)
Feb 21, 2006 23.70 23.78 23.32 23.40 1,553,633 -0.24(-1.02%)
Feb 17, 2006 23.36 23.67 23.36 23.64 1,870,903 +0.40(+1.72%)
Feb 16, 2006 23.03 23.24 22.99 23.24 1,300,708 +0.11(+0.47%)
Feb 15, 2006 22.66 23.16 22.50 23.13 1,597,772 +0.37(+1.64%)
Feb 14, 2006 22.65 22.82 22.55 22.76 2,796,372 +0.11(+0.48%)
Feb 13, 2006 22.46 22.72 22.46 22.65 1,984,798 +0.02(+0.11%)
Feb 10, 2006 22.56 22.76 22.56 22.62 2,233,995 -0.18(-0.80%)
Feb 09, 2006 22.97 23.03 22.73 22.81 3,179,790 -0.17(-0.72%)
Feb 08, 2006 22.43 23.01 22.41 22.97 3,199,153 +0.52(+2.30%)
Feb 07, 2006 22.52 22.55 22.37 22.46 4,278,326 -0.07(-0.33%)
Feb 06, 2006 22.45 22.58 22.27 22.53 2,815,615 -0.07(-0.29%)
Feb 03, 2006 22.78 23.07 22.47 22.60 4,190,650 -0.73(-3.14%)
Feb 02, 2006 23.90 23.90 23.22 23.33 7,533,284 -0.25(-1.06%)
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.