Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.20 25.33 25.02 25.33 17,206,102 +0.25(+0.99%)
May 30, 2006 25.29 25.30 25.04 25.08 9,871,146 -0.26(-1.02%)
May 26, 2006 25.19 25.35 25.12 25.33 9,023,461 +0.30(+1.19%)
May 25, 2006 25.16 25.19 24.92 25.04 10,018,428 +0.01(+0.03%)
May 24, 2006 25.17 25.20 24.89 25.03 15,030,472 -0.07(-0.30%)
May 23, 2006 24.99 25.29 24.87 25.10 12,500,666 +0.19(+0.77%)
May 22, 2006 24.99 25.18 24.79 24.91 14,420,390 -0.12(-0.50%)
May 19, 2006 24.66 25.24 24.60 25.04 16,764,498 +0.46(+1.86%)
May 18, 2006 24.71 24.85 24.23 24.58 16,423,208 -0.13(-0.54%)
May 17, 2006 25.14 25.16 24.62 24.71 18,357,866 -0.49(-1.94%)
May 16, 2006 24.89 25.29 24.80 25.20 17,104,584 +0.30(+1.20%)
May 15, 2006 24.70 24.91 24.68 24.90 13,244,060 +0.07(+0.30%)
May 12, 2006 24.75 24.89 24.59 24.83 15,405,481 +0.08(+0.34%)
May 11, 2006 24.79 24.86 24.51 24.75 17,423,594 -0.26(-1.03%)
May 10, 2006 24.75 25.07 24.56 25.00 25,423,908 +0.44(+1.79%)
May 09, 2006 23.96 24.58 23.90 24.56 21,923,704 +0.67(+2.82%)
May 08, 2006 24.33 24.35 23.76 23.89 33,219,980 -0.27(-1.10%)
May 05, 2006 23.67 24.21 23.67 24.16 62,651,092 +0.57(+2.43%)
May 04, 2006 23.38 23.61 23.38 23.58 9,397,748 +0.24(+1.03%)
May 03, 2006 23.21 23.38 23.16 23.34 10,168,721 +0.18(+0.79%)
May 02, 2006 23.17 23.28 23.07 23.16 8,196,370 +0.18(+0.80%)
May 01, 2006 23.26 23.40 22.94 22.98 9,965,561 -0.24(-1.04%)
Apr 28, 2006 23.01 23.38 22.96 23.22 13,812,716 +0.17(+0.72%)
Apr 27, 2006 22.42 23.13 22.42 23.05 11,538,937 +0.46(+2.06%)
Apr 26, 2006 22.42 22.79 22.40 22.59 7,865,196 +0.17(+0.74%)
Apr 25, 2006 22.78 22.87 22.31 22.42 9,691,349 -0.22(-0.99%)
Apr 24, 2006 22.50 22.70 22.21 22.64 8,205,402 +0.21(+0.93%)
Apr 21, 2006 22.87 22.87 22.35 22.44 9,192,541 -0.27(-1.17%)
Apr 20, 2006 22.80 22.87 22.66 22.70 9,517,332 -0.12(-0.51%)
Apr 19, 2006 23.33 23.33 22.81 22.82 9,184,231 -0.51(-2.17%)
Apr 18, 2006 23.03 23.41 23.00 23.33 8,738,411 +0.37(+1.59%)
Apr 17, 2006 23.17 23.17 22.88 22.96 7,040,031 -0.19(-0.83%)
Apr 13, 2006 23.18 23.25 23.06 23.15 4,356,440 -0.03(-0.14%)
Apr 12, 2006 23.06 23.25 23.03 23.18 5,916,088 +0.12(+0.54%)
Apr 11, 2006 23.09 23.29 22.94 23.06 7,077,123 -0.02(-0.07%)
Apr 10, 2006 22.88 23.25 22.88 23.08 8,019,342 +0.22(+0.94%)
Apr 07, 2006 23.04 23.25 22.73 22.86 7,210,074 -0.12(-0.54%)
Apr 06, 2006 22.98 23.11 22.74 22.98 7,818,109 -0.09(-0.40%)
Apr 05, 2006 23.14 23.20 22.94 23.08 9,137,987 -0.10(-0.43%)
Apr 04, 2006 23.24 23.46 23.07 23.18 8,980,951 -0.02(-0.11%)
Apr 03, 2006 23.14 23.31 23.09 23.20 8,426,144 +0.04(+0.18%)
Mar 31, 2006 23.13 23.29 22.99 23.16 9,520,704 +0.02(+0.07%)
Mar 30, 2006 23.17 23.33 22.96 23.14 8,845,230 +0.01(+0.04%)
Mar 29, 2006 22.60 23.35 22.55 23.13 15,481,350 +0.64(+2.84%)
Mar 28, 2006 22.70 22.79 22.47 22.50 15,452,809 -0.21(-0.91%)
Mar 27, 2006 22.75 22.87 22.67 22.70 10,029,507 -0.09(-0.40%)
Mar 24, 2006 22.83 22.98 22.71 22.79 8,329,803 -0.06(-0.25%)
Mar 23, 2006 23.17 23.17 22.76 22.85 15,031,556 -0.22(-0.97%)
Mar 22, 2006 23.34 23.42 23.04 23.08 15,692,097 -0.26(-1.10%)
Mar 21, 2006 23.72 23.77 23.28 23.33 9,251,791 -0.45(-1.89%)
Mar 20, 2006 23.82 23.92 23.68 23.78 7,549,196 +0.00(+0.00%)
Mar 17, 2006 23.91 23.91 23.70 23.78 9,606,568 -0.03(-0.14%)
Mar 16, 2006 23.92 23.96 23.67 23.82 7,242,951 -0.06(-0.24%)
Mar 15, 2006 23.75 23.96 23.71 23.87 8,002,242 +0.07(+0.31%)
Mar 14, 2006 23.63 23.80 23.60 23.80 6,768,349 +0.08(+0.35%)
Mar 13, 2006 23.47 23.77 23.38 23.72 12,535,589 +0.33(+1.42%)
Mar 10, 2006 23.28 23.50 23.20 23.38 9,734,943 +0.06(+0.25%)
Mar 09, 2006 23.36 23.47 23.11 23.33 8,436,501 +0.03(+0.14%)
Mar 08, 2006 23.24 23.38 23.18 23.29 8,743,830 +0.03(+0.14%)
Mar 07, 2006 23.09 23.30 23.04 23.26 9,321,638 +0.08(+0.36%)
Mar 06, 2006 23.38 23.43 23.15 23.18 7,536,551 -0.26(-1.10%)
Mar 03, 2006 23.20 23.62 23.18 23.43 9,480,481 +0.16(+0.68%)
Mar 02, 2006 23.25 23.31 23.03 23.28 11,536,167 -0.05(-0.21%)
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.