Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.39 25.50 25.15 25.30 1,463,797 -0.01(-0.03%)
Jun 29, 2006 24.97 25.34 24.80 25.31 1,672,669 +0.43(+1.74%)
Jun 28, 2006 24.85 25.08 24.76 24.87 1,686,491 +0.13(+0.52%)
Jun 27, 2006 24.85 24.99 24.70 24.75 1,584,100 -0.21(-0.82%)
Jun 26, 2006 24.70 25.01 24.69 24.95 1,456,322 +0.26(+1.06%)
Jun 23, 2006 24.73 24.74 24.38 24.69 2,708,709 -0.17(-0.68%)
Jun 22, 2006 24.80 24.87 24.67 24.86 1,640,231 -0.04(-0.17%)
Jun 21, 2006 24.77 25.05 24.73 24.90 1,617,948 +0.09(+0.34%)
Jun 20, 2006 24.77 24.97 24.65 24.82 1,618,089 +0.04(+0.17%)
Jun 19, 2006 25.05 25.11 24.70 24.77 1,661,669 -0.16(-0.65%)
Jun 16, 2006 25.15 25.23 24.90 24.94 1,889,016 -0.23(-0.93%)
Jun 15, 2006 24.70 25.21 24.50 25.17 2,624,935 +0.50(+2.04%)
Jun 14, 2006 25.04 25.10 24.28 24.67 3,360,007 -0.41(-1.64%)
Jun 13, 2006 25.45 25.67 25.04 25.08 2,872,873 -0.46(-1.80%)
Jun 12, 2006 25.78 25.83 25.50 25.54 1,375,933 -0.15(-0.58%)
Jun 09, 2006 25.72 25.89 25.58 25.69 1,498,492 -0.04(-0.14%)
Jun 08, 2006 25.55 25.80 25.23 25.72 2,377,137 +0.11(+0.44%)
Jun 07, 2006 25.57 25.84 25.43 25.61 1,700,594 +0.13(+0.50%)
Jun 06, 2006 25.58 25.62 25.19 25.48 1,934,429 +0.05(+0.20%)
Jun 05, 2006 25.87 25.92 25.42 25.43 1,260,707 -0.50(-1.94%)
Jun 02, 2006 25.81 26.05 25.73 25.94 2,246,116 +0.18(+0.69%)
Jun 01, 2006 25.43 25.80 25.33 25.76 1,641,783 +0.43(+1.71%)
May 31, 2006 25.32 25.42 25.00 25.33 1,872,797 +0.15(+0.59%)
May 30, 2006 25.50 25.50 25.16 25.18 1,434,039 -0.31(-1.22%)
May 26, 2006 25.55 25.57 25.34 25.49 963,124 +0.05(+0.19%)
May 25, 2006 25.38 25.50 25.28 25.44 1,970,393 -0.09(-0.36%)
May 24, 2006 25.10 25.60 24.96 25.53 3,010,664 +0.36(+1.44%)
May 23, 2006 25.34 25.49 25.17 25.17 2,411,408 -0.15(-0.59%)
May 22, 2006 25.43 25.52 25.08 25.32 3,201,343 -0.13(-0.50%)
May 19, 2006 25.40 25.54 25.18 25.45 2,551,738 +0.32(+1.27%)
May 18, 2006 25.55 25.62 24.99 25.13 2,520,287 -0.36(-1.42%)
May 17, 2006 25.87 25.94 25.38 25.49 3,235,896 -0.52(-2.02%)
May 16, 2006 26.10 26.21 25.95 26.01 1,726,827 -0.15(-0.57%)
May 15, 2006 25.74 26.20 25.74 26.16 1,957,277 +0.25(+0.96%)
May 12, 2006 26.28 26.29 25.87 25.92 2,584,599 -0.33(-1.24%)
May 11, 2006 26.48 26.56 26.09 26.24 2,311,133 -0.35(-1.33%)
May 10, 2006 26.36 26.61 26.36 26.60 2,282,221 +0.09(+0.35%)
May 09, 2006 26.47 26.65 26.44 26.50 1,977,163 -0.04(-0.13%)
May 08, 2006 26.45 26.67 26.45 26.54 1,868,284 +0.07(+0.27%)
May 05, 2006 26.40 26.51 26.33 26.47 2,156,700 +0.17(+0.65%)
May 04, 2006 26.38 26.45 26.28 26.30 1,662,374 -0.01(-0.03%)
May 03, 2006 26.23 26.31 25.96 26.31 3,173,700 +0.04(+0.16%)
May 02, 2006 26.40 26.53 26.11 26.26 2,852,282 -0.13(-0.51%)
May 01, 2006 26.94 27.01 26.29 26.40 3,313,606 -0.70(-2.59%)
Apr 28, 2006 26.48 27.16 26.36 27.10 4,732,555 +0.63(+2.38%)
Apr 27, 2006 25.81 26.60 25.58 26.47 3,862,795 +0.60(+2.33%)
Apr 26, 2006 25.92 26.05 25.83 25.87 1,997,049 +0.04(+0.14%)
Apr 25, 2006 26.01 26.01 25.59 25.83 2,498,145 +0.11(+0.41%)
Apr 24, 2006 25.81 25.82 25.58 25.72 2,015,383 -0.08(-0.30%)
Apr 21, 2006 25.88 25.98 25.70 25.80 2,271,079 +0.04(+0.17%)
Apr 20, 2006 25.58 25.96 25.58 25.76 2,656,949 +0.09(+0.36%)
Apr 19, 2006 25.99 26.07 25.57 25.67 4,245,986 -0.73(-2.77%)
Apr 18, 2006 26.06 26.45 25.62 26.40 4,882,898 +0.26(+1.00%)
Apr 17, 2006 26.26 26.41 26.04 26.14 1,979,137 -0.06(-0.22%)
Apr 13, 2006 26.18 26.27 25.98 26.19 1,239,129 +0.01(+0.05%)
Apr 12, 2006 26.09 26.31 25.99 26.18 1,445,463 +0.06(+0.24%)
Apr 11, 2006 26.35 26.44 26.07 26.11 1,712,159 -0.12(-0.46%)
Apr 10, 2006 26.19 26.37 25.99 26.23 2,076,169 +0.11(+0.41%)
Apr 07, 2006 26.32 26.53 26.01 26.13 1,322,481 -0.15(-0.57%)
Apr 06, 2006 26.40 26.48 26.04 26.28 2,499,837 -0.11(-0.43%)
Apr 05, 2006 26.69 26.84 26.28 26.39 2,099,440 -0.37(-1.38%)
Apr 04, 2006 26.25 26.82 26.19 26.76 2,455,411 +0.52(+2.00%)
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.