Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.24 26.48 26.14 26.36 2,091,115 +0.12(+0.44%)
May 30, 2006 26.12 26.33 26.03 26.24 2,450,479 -0.03(-0.13%)
May 26, 2006 26.30 26.33 26.12 26.27 2,755,962 +0.12(+0.45%)
May 25, 2006 26.45 26.45 26.07 26.16 2,230,387 -0.15(-0.57%)
May 24, 2006 26.17 26.39 25.81 26.31 2,698,113 +0.03(+0.13%)
May 23, 2006 26.52 26.52 26.17 26.27 2,200,680 -0.16(-0.60%)
May 22, 2006 26.09 26.72 26.05 26.43 2,215,113 +0.14(+0.54%)
May 19, 2006 26.40 26.53 26.12 26.29 2,442,661 +0.05(+0.19%)
May 18, 2006 26.49 26.57 26.15 26.24 2,081,373 -0.25(-0.94%)
May 17, 2006 26.76 26.86 26.41 26.49 2,132,127 -0.42(-1.58%)
May 16, 2006 26.57 26.96 26.45 26.91 2,700,037 +0.32(+1.22%)
May 15, 2006 26.52 26.64 26.38 26.59 2,396,719 +0.02(+0.09%)
May 12, 2006 26.86 26.95 26.52 26.57 2,093,400 -0.46(-1.69%)
May 11, 2006 27.04 27.21 26.93 27.02 2,008,370 -0.02(-0.06%)
May 10, 2006 27.24 27.33 26.94 27.04 1,891,228 -0.19(-0.70%)
May 09, 2006 27.11 27.26 26.96 27.23 3,672,050 +0.16(+0.58%)
May 08, 2006 26.72 27.11 26.72 27.07 2,408,746 +0.27(+1.02%)
May 05, 2006 26.68 26.86 26.51 26.80 3,788,350 +0.17(+0.62%)
May 04, 2006 26.58 26.72 26.47 26.63 2,537,313 +0.05(+0.19%)
May 03, 2006 26.55 26.61 26.22 26.58 3,110,034 -0.02(-0.06%)
May 02, 2006 26.89 26.90 26.46 26.60 3,166,801 -0.32(-1.17%)
May 01, 2006 27.64 27.65 26.91 26.91 6,577,627 -0.20(-0.74%)
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%)
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.