Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.60 25.70 25.27 25.60 1,852,623 +0.15(+0.59%)
May 30, 2006 25.77 25.77 25.44 25.45 1,418,591 -0.32(-1.22%)
May 26, 2006 25.83 25.85 25.62 25.77 952,749 +0.05(+0.20%)
May 25, 2006 25.65 25.78 25.55 25.72 1,949,167 -0.09(-0.36%)
May 24, 2006 25.37 25.88 25.23 25.81 2,978,232 +0.37(+1.44%)
May 23, 2006 25.62 25.77 25.44 25.45 2,385,431 -0.15(-0.59%)
May 22, 2006 25.70 25.80 25.35 25.60 3,166,856 -0.13(-0.50%)
May 19, 2006 25.67 25.82 25.45 25.72 2,524,249 +0.32(+1.27%)
May 18, 2006 25.83 25.90 25.27 25.40 2,493,137 -0.37(-1.42%)
May 17, 2006 26.15 26.23 25.66 25.77 3,201,038 -0.53(-2.02%)
May 16, 2006 26.38 26.49 26.23 26.30 1,708,224 -0.15(-0.57%)
May 15, 2006 26.02 26.48 26.02 26.45 1,936,192 +0.25(+0.96%)
May 12, 2006 26.57 26.58 26.15 26.20 2,556,756 -0.33(-1.24%)
May 11, 2006 26.77 26.85 26.38 26.53 2,286,236 -0.36(-1.33%)
May 10, 2006 26.64 26.90 26.64 26.89 2,257,636 +0.09(+0.35%)
May 09, 2006 26.76 26.94 26.73 26.79 1,955,864 -0.04(-0.13%)
May 08, 2006 26.74 26.96 26.74 26.83 1,848,158 +0.07(+0.27%)
May 05, 2006 26.69 26.80 26.62 26.76 2,133,467 +0.17(+0.65%)
May 04, 2006 26.66 26.74 26.56 26.58 1,644,466 -0.01(-0.03%)
May 03, 2006 26.52 26.60 26.24 26.59 3,139,511 +0.04(+0.16%)
May 02, 2006 26.69 26.82 26.39 26.55 2,821,556 -0.14(-0.51%)
May 01, 2006 27.24 27.31 26.58 26.69 3,277,911 -0.71(-2.59%)
Apr 28, 2006 26.76 27.46 26.65 27.39 4,681,574 +0.64(+2.38%)
Apr 27, 2006 26.09 26.89 25.86 26.76 3,821,183 +0.61(+2.33%)
Apr 26, 2006 26.20 26.33 26.11 26.15 1,975,536 +0.04(+0.14%)
Apr 25, 2006 26.30 26.30 25.87 26.11 2,471,233 +0.11(+0.41%)
Apr 24, 2006 26.09 26.10 25.85 26.00 1,993,673 -0.08(-0.30%)
Apr 21, 2006 26.16 26.26 25.98 26.08 2,246,614 +0.04(+0.17%)
Apr 20, 2006 25.85 26.24 25.85 26.04 2,628,328 +0.09(+0.36%)
Apr 19, 2006 26.27 26.36 25.85 25.95 4,200,246 -0.74(-2.77%)
Apr 18, 2006 26.34 26.74 25.90 26.69 4,830,297 +0.27(+1.00%)
Apr 17, 2006 26.54 26.70 26.32 26.42 1,957,817 -0.06(-0.22%)
Apr 13, 2006 26.46 26.56 26.26 26.48 1,225,781 +0.01(+0.05%)
Apr 12, 2006 26.38 26.59 26.27 26.46 1,429,891 +0.06(+0.24%)
Apr 11, 2006 26.64 26.73 26.36 26.40 1,693,715 -0.12(-0.46%)
Apr 10, 2006 26.47 26.66 26.28 26.52 2,053,804 +0.11(+0.41%)
Apr 07, 2006 26.61 26.81 26.30 26.41 1,308,234 -0.15(-0.57%)
Apr 06, 2006 26.69 26.77 26.32 26.56 2,472,908 -0.11(-0.43%)
Apr 05, 2006 26.98 27.13 26.56 26.68 2,076,824 -0.37(-1.38%)
Apr 04, 2006 26.53 27.12 26.47 27.05 2,428,960 +0.53(+2.00%)
Apr 03, 2006 26.35 26.73 26.28 26.52 2,020,180 +0.14(+0.54%)
Mar 31, 2006 26.38 26.66 26.34 26.38 1,528,668 -0.11(-0.43%)
Mar 30, 2006 26.45 26.81 26.23 26.49 2,879,176 +0.04(+0.14%)
Mar 29, 2006 26.51 26.58 26.20 26.46 1,382,177 +0.05(+0.19%)
Mar 28, 2006 26.67 26.76 26.33 26.41 1,513,182 -0.35(-1.31%)
Mar 27, 2006 26.74 26.78 26.60 26.76 1,023,344 +0.01(+0.05%)
Mar 24, 2006 26.66 26.91 26.59 26.74 1,400,314 -0.01(-0.03%)
Mar 23, 2006 26.69 26.83 26.53 26.75 2,463,839 -0.06(-0.21%)
Mar 22, 2006 26.76 26.86 26.59 26.81 2,134,025 +0.01(+0.03%)
Mar 21, 2006 26.84 27.00 26.75 26.80 2,074,731 -0.13(-0.48%)
Mar 20, 2006 26.71 26.99 26.67 26.93 1,743,103 +0.14(+0.54%)
Mar 17, 2006 26.71 26.83 26.52 26.79 2,476,814 +0.12(+0.46%)
Mar 16, 2006 26.71 26.94 26.57 26.66 2,607,958 -0.04(-0.16%)
Mar 15, 2006 26.91 26.91 26.65 26.71 2,525,226 -0.15(-0.56%)
Mar 14, 2006 26.46 26.88 26.45 26.86 2,118,539 +0.30(+1.13%)
Mar 13, 2006 26.34 26.66 26.29 26.56 1,771,983 +0.25(+0.95%)
Mar 10, 2006 26.05 26.31 26.05 26.31 1,800,025 +0.19(+0.74%)
Mar 09, 2006 26.31 26.41 26.10 26.11 1,463,654 -0.24(-0.90%)
Mar 08, 2006 26.24 26.42 26.13 26.35 2,180,484 +0.10(+0.38%)
Mar 07, 2006 25.75 26.29 25.75 26.25 2,293,072 +0.34(+1.33%)
Mar 06, 2006 26.08 26.10 25.73 25.90 1,844,670 -0.11(-0.44%)
Mar 03, 2006 26.09 26.20 25.91 26.02 1,975,815 -0.19(-0.74%)
Mar 02, 2006 26.23 26.32 25.99 26.21 2,702,410 -0.24(-0.92%)
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.