Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.50 25.57 25.34 25.47 4,903,400 -0.03(-0.12%)
Apr 27, 2006 25.18 25.60 25.13 25.50 4,015,100 +0.35(+1.39%)
Apr 26, 2006 25.40 25.58 25.03 25.15 5,903,900 -0.22(-0.87%)
Apr 25, 2006 24.90 25.37 24.65 25.37 4,056,600 +0.56(+2.26%)
Apr 24, 2006 24.72 24.93 24.70 24.81 1,945,300 +0.00(+0.00%)
Apr 21, 2006 24.70 24.84 24.50 24.81 3,113,600 +0.28(+1.14%)
Apr 20, 2006 24.58 24.71 24.43 24.53 3,766,000 -0.03(-0.12%)
Apr 19, 2006 24.78 24.82 24.38 24.56 3,309,400 -0.24(-0.97%)
Apr 18, 2006 24.80 24.91 24.17 24.80 4,781,200 +0.09(+0.36%)
Apr 17, 2006 24.95 24.95 24.51 24.71 2,373,400 -0.14(-0.56%)
Apr 13, 2006 24.53 24.90 24.43 24.85 1,795,200 +0.32(+1.30%)
Apr 12, 2006 24.65 24.80 24.53 24.53 2,068,500 -0.07(-0.28%)
Apr 11, 2006 25.00 25.00 24.43 24.60 3,229,300 -0.29(-1.17%)
Apr 10, 2006 25.10 25.16 24.87 24.89 5,378,200 -0.25(-0.99%)
Apr 07, 2006 25.45 25.46 24.99 25.14 4,156,200 -0.33(-1.30%)
Apr 06, 2006 24.80 25.50 24.76 25.47 7,143,300 +0.57(+2.29%)
Apr 05, 2006 24.87 25.00 24.67 24.90 5,419,900 +0.13(+0.52%)
Apr 04, 2006 24.59 24.80 24.49 24.77 3,546,900 +0.07(+0.28%)
Apr 03, 2006 24.10 24.74 24.05 24.70 4,637,000 +0.72(+3.00%)
Mar 31, 2006 24.23 24.38 23.97 23.98 5,896,800 -0.26(-1.07%)
Mar 30, 2006 24.55 24.69 24.20 24.24 5,351,700 -0.20(-0.82%)
Mar 29, 2006 24.40 24.54 24.23 24.44 5,789,100 +0.02(+0.08%)
Mar 28, 2006 24.70 24.77 24.22 24.42 4,653,700 -0.36(-1.45%)
Mar 27, 2006 24.85 25.04 24.55 24.78 4,419,300 -0.25(-1.00%)
Mar 24, 2006 24.75 25.06 24.73 25.03 4,423,700 +0.14(+0.56%)
Mar 23, 2006 25.00 25.00 24.85 24.89 3,651,500 -0.19(-0.76%)
Mar 22, 2006 24.82 25.09 24.75 25.08 7,172,300 +0.30(+1.21%)
Mar 21, 2006 24.56 24.80 24.55 24.78 6,324,000 +0.38(+1.56%)
Mar 20, 2006 24.48 24.60 24.26 24.40 2,975,200 -0.22(-0.89%)
Mar 17, 2006 24.35 24.75 24.16 24.62 4,418,800 +0.40(+1.65%)
Mar 16, 2006 24.50 24.50 24.15 24.22 3,201,700 -0.12(-0.49%)
Mar 15, 2006 24.05 24.45 23.89 24.34 3,223,200 +0.38(+1.59%)
Mar 14, 2006 24.02 24.12 23.95 23.96 3,370,400 -0.06(-0.25%)
Mar 13, 2006 24.05 24.27 24.01 24.02 3,411,600 +0.07(+0.29%)
Mar 10, 2006 24.14 24.23 23.88 23.95 3,694,600 -0.01(-0.04%)
Mar 09, 2006 24.10 24.20 23.92 23.96 3,110,400 -0.18(-0.75%)
Mar 08, 2006 24.36 24.42 24.02 24.14 4,224,300 -0.22(-0.90%)
Mar 07, 2006 23.99 24.44 23.98 24.36 4,749,900 +0.33(+1.37%)
Mar 06, 2006 24.00 24.45 23.90 24.03 4,345,200 +0.05(+0.21%)
Mar 03, 2006 24.06 24.31 23.85 23.98 4,152,400 -0.08(-0.33%)
Mar 02, 2006 24.24 24.29 23.91 24.06 8,128,400 -0.59(-2.39%)
Mar 01, 2006 24.50 24.74 24.21 24.65 4,542,600 +0.19(+0.78%)
Feb 28, 2006 24.83 24.75 24.38 24.46 4,980,000 -0.37(-1.49%)
Feb 27, 2006 24.53 25.05 24.53 24.83 7,683,400 +0.30(+1.22%)
Feb 24, 2006 25.04 25.27 24.53 24.53 7,852,800 -0.67(-2.66%)
Feb 23, 2006 25.23 25.55 24.86 25.20 5,946,200 -0.03(-0.12%)
Feb 22, 2006 25.45 25.52 25.17 25.23 7,170,900 -0.07(-0.28%)
Feb 21, 2006 26.00 26.02 25.16 25.30 4,557,900 -0.55(-2.13%)
Feb 17, 2006 25.05 25.95 25.03 25.85 5,383,800 +0.70(+2.78%)
Feb 16, 2006 25.55 25.58 25.10 25.15 4,152,400 -0.46(-1.80%)
Feb 15, 2006 25.72 25.81 25.55 25.61 1,984,200 +0.01(+0.04%)
Feb 14, 2006 25.45 25.83 25.28 25.60 4,273,900 +0.06(+0.23%)
Feb 13, 2006 25.25 25.63 25.15 25.54 2,695,600 +0.08(+0.31%)
Feb 10, 2006 25.58 25.65 25.29 25.46 3,895,200 -0.17(-0.66%)
Feb 09, 2006 25.80 26.00 25.54 25.63 3,644,000 -0.39(-1.50%)
Feb 08, 2006 25.53 26.07 25.53 26.02 3,761,800 +0.49(+1.92%)
Feb 07, 2006 25.95 26.14 25.53 25.53 3,321,700 -0.31(-1.20%)
Feb 06, 2006 25.66 26.08 25.64 25.84 3,735,500 +0.18(+0.70%)
Feb 03, 2006 25.60 26.02 25.38 25.66 5,411,600 +0.01(+0.04%)
Feb 02, 2006 26.12 26.30 25.47 25.65 6,802,800 -0.49(-1.87%)
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.