Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.90 25.13 24.72 25.03 3,148,274 +0.15(+0.60%)
May 30, 2006 25.06 25.09 24.77 24.89 2,918,841 -0.18(-0.74%)
May 26, 2006 24.86 25.11 24.65 25.07 1,555,115 +0.16(+0.66%)
May 25, 2006 24.88 24.94 24.35 24.91 2,883,918 +0.13(+0.52%)
May 24, 2006 24.53 24.85 24.37 24.78 3,382,390 +0.28(+1.15%)
May 23, 2006 24.58 24.86 24.49 24.50 1,613,644 +0.01(+0.04%)
May 22, 2006 24.76 24.95 24.27 24.49 2,409,443 -0.46(-1.85%)
May 19, 2006 24.90 25.05 24.62 24.95 2,391,104 +0.17(+0.68%)
May 18, 2006 24.94 25.36 24.76 24.78 2,229,174 -0.17(-0.68%)
May 17, 2006 25.43 25.61 24.76 24.95 1,791,377 -0.71(-2.78%)
May 16, 2006 25.60 25.85 25.58 25.66 1,146,973 +0.11(+0.44%)
May 15, 2006 25.59 25.71 25.37 25.55 1,335,631 -0.19(-0.74%)
May 12, 2006 26.04 26.14 25.70 25.74 2,367,693 -0.55(-2.11%)
May 11, 2006 26.47 26.57 26.20 26.29 1,581,453 -0.15(-0.56%)
May 10, 2006 26.35 26.61 26.20 26.44 1,926,384 +0.29(+1.12%)
May 09, 2006 26.02 26.26 25.96 26.15 1,028,744 +0.05(+0.20%)
May 08, 2006 25.99 26.19 25.91 26.09 1,363,530 +0.16(+0.63%)
May 05, 2006 25.83 26.00 25.78 25.93 2,342,915 +0.19(+0.76%)
May 04, 2006 25.92 25.99 25.70 25.74 1,725,239 -0.06(-0.22%)
May 03, 2006 25.71 26.01 25.65 25.79 2,048,319 +0.04(+0.14%)
May 02, 2006 25.57 25.87 25.47 25.76 2,077,974 +0.18(+0.70%)
May 01, 2006 25.67 25.82 25.50 25.58 1,997,984 +0.08(+0.30%)
Apr 28, 2006 25.63 25.76 25.25 25.50 3,830,918 +0.58(+2.35%)
Apr 27, 2006 25.12 25.30 24.86 24.92 1,482,344 -0.38(-1.50%)
Apr 26, 2006 25.21 25.47 25.12 25.30 1,127,073 +0.17(+0.69%)
Apr 25, 2006 25.50 25.51 25.08 25.12 2,195,617 -0.29(-1.13%)
Apr 24, 2006 25.44 25.50 25.27 25.41 2,045,783 -0.07(-0.26%)
Apr 21, 2006 25.47 25.50 25.21 25.47 2,701,698 +0.15(+0.61%)
Apr 20, 2006 25.02 25.43 24.99 25.32 1,607,206 +0.32(+1.29%)
Apr 19, 2006 25.07 25.10 24.84 25.00 2,245,757 -0.08(-0.31%)
Apr 18, 2006 24.04 25.11 24.07 25.07 2,848,021 +1.03(+4.28%)
Apr 17, 2006 24.08 24.32 23.84 24.04 1,145,607 -0.07(-0.30%)
Apr 13, 2006 24.21 24.22 23.99 24.12 1,457,176 -0.09(-0.38%)
Apr 12, 2006 24.24 24.37 24.00 24.21 1,329,973 -0.06(-0.25%)
Apr 11, 2006 24.46 24.59 24.18 24.27 1,016,843 -0.22(-0.88%)
Apr 10, 2006 24.59 24.59 24.36 24.49 1,366,261 -0.05(-0.21%)
Apr 07, 2006 24.87 24.99 24.48 24.54 1,509,462 -0.32(-1.28%)
Apr 06, 2006 25.10 25.13 24.74 24.85 1,324,901 -0.33(-1.30%)
Apr 05, 2006 25.00 25.27 24.89 25.18 1,139,949 +0.23(+0.90%)
Apr 04, 2006 24.73 25.12 24.63 24.96 1,437,277 +0.18(+0.75%)
Apr 03, 2006 25.06 25.29 24.75 24.77 1,676,465 -0.12(-0.47%)
Mar 31, 2006 24.95 25.03 24.82 24.89 1,167,263 +0.02(+0.06%)
Mar 30, 2006 24.82 25.09 24.69 24.87 1,193,016 +0.00(+0.00%)
Mar 29, 2006 24.80 24.96 24.72 24.87 1,830,787 +0.06(+0.23%)
Mar 28, 2006 25.03 25.23 24.80 24.82 1,396,697 -0.29(-1.16%)
Mar 27, 2006 25.12 25.18 24.86 25.11 849,645 -0.03(-0.12%)
Mar 24, 2006 24.89 25.40 24.83 25.14 2,173,571 +0.25(+1.01%)
Mar 23, 2006 24.75 24.95 24.50 24.89 2,212,786 +0.03(+0.12%)
Mar 22, 2006 24.45 24.92 24.43 24.86 1,291,735 +0.51(+2.11%)
Mar 21, 2006 24.48 24.73 24.30 24.35 1,313,390 -0.24(-0.98%)
Mar 20, 2006 24.57 24.67 24.30 24.59 1,094,882 -0.01(-0.04%)
Mar 17, 2006 24.44 24.69 24.37 24.60 1,596,280 +0.16(+0.65%)
Mar 16, 2006 24.50 24.77 24.41 24.44 1,069,910 +0.00(+0.00%)
Mar 15, 2006 24.14 24.48 24.14 24.44 1,663,199 +0.24(+0.97%)
Mar 14, 2006 23.85 24.33 23.84 24.20 1,494,050 +0.30(+1.24%)
Mar 13, 2006 24.00 24.11 23.88 23.91 989,920 -0.04(-0.15%)
Mar 10, 2006 23.95 24.04 23.84 23.94 2,556,156 -0.03(-0.11%)
Mar 09, 2006 23.95 24.10 23.89 23.97 1,583,404 -0.03(-0.13%)
Mar 08, 2006 24.23 24.27 23.94 24.00 1,416,987 -0.27(-1.10%)
Mar 07, 2006 24.12 24.57 24.07 24.26 1,505,365 +0.00(+0.00%)
Mar 06, 2006 24.63 24.68 24.11 24.26 1,558,627 -0.37(-1.52%)
Mar 03, 2006 24.67 24.97 24.55 24.64 1,666,515 -0.12(-0.50%)
Mar 02, 2006 24.74 24.91 24.56 24.76 1,531,118 -0.03(-0.12%)
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.