Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.10 21.39 20.82 21.17 5,846,619 -0.04(-0.19%)
May 30, 2006 21.48 21.61 21.13 21.21 5,478,092 -0.78(-3.54%)
May 26, 2006 22.10 22.14 21.63 21.99 2,810,938 -0.03(-0.16%)
May 25, 2006 22.04 22.12 21.56 22.02 3,481,521 -0.08(-0.37%)
May 24, 2006 21.74 22.19 21.41 22.10 3,777,373 +0.24(+1.08%)
May 23, 2006 22.36 22.45 21.82 21.86 3,662,307 -0.46(-2.07%)
May 22, 2006 22.00 22.49 21.93 22.33 3,807,739 +0.10(+0.44%)
May 19, 2006 22.15 22.38 22.02 22.23 4,742,638 +0.06(+0.26%)
May 18, 2006 22.26 22.46 22.07 22.17 3,950,145 -0.13(-0.59%)
May 17, 2006 22.49 22.69 22.20 22.30 3,495,467 -0.39(-1.73%)
May 16, 2006 22.79 22.83 22.45 22.69 2,854,097 -0.14(-0.63%)
May 15, 2006 23.09 23.09 22.63 22.84 2,748,439 -0.20(-0.85%)
May 12, 2006 23.12 23.31 22.94 23.03 2,083,507 -0.16(-0.67%)
May 11, 2006 23.22 23.37 23.12 23.19 1,969,933 -0.14(-0.59%)
May 10, 2006 23.29 23.50 23.19 23.33 3,075,275 -0.05(-0.22%)
May 09, 2006 23.03 23.38 23.03 23.38 2,439,687 +0.27(+1.17%)
May 08, 2006 23.25 23.29 23.01 23.11 2,943,236 -0.21(-0.89%)
May 05, 2006 23.02 23.36 22.88 23.32 3,058,969 +0.35(+1.51%)
May 04, 2006 22.91 23.10 22.72 22.97 3,234,343 +0.12(+0.53%)
May 03, 2006 23.13 23.29 22.72 22.85 2,204,381 -0.36(-1.56%)
May 02, 2006 23.21 23.31 22.92 23.21 2,361,059 +0.13(+0.55%)
May 01, 2006 23.50 23.51 22.99 23.09 2,232,698 -0.20(-0.87%)
Apr 28, 2006 23.55 23.76 23.27 23.29 2,316,569 -0.30(-1.27%)
Apr 27, 2006 22.93 23.83 22.69 23.59 3,745,965 +0.53(+2.30%)
Apr 26, 2006 23.14 23.27 22.87 23.06 2,850,703 -0.12(-0.50%)
Apr 25, 2006 23.29 23.35 22.78 23.17 5,665,881 -0.13(-0.54%)
Apr 24, 2006 23.25 23.42 23.21 23.30 2,724,214 -0.05(-0.22%)
Apr 21, 2006 23.92 24.04 23.16 23.35 3,755,891 -0.58(-2.43%)
Apr 20, 2006 23.90 24.07 23.74 23.93 2,948,909 +0.03(+0.14%)
Apr 19, 2006 23.97 24.13 23.65 23.90 3,420,411 -0.12(-0.48%)
Apr 18, 2006 23.33 24.14 23.27 24.01 4,482,255 +0.68(+2.92%)
Apr 17, 2006 23.62 23.62 23.09 23.33 2,629,676 -0.20(-0.86%)
Apr 13, 2006 23.42 23.74 23.15 23.54 2,500,091 +0.18(+0.77%)
Apr 12, 2006 23.41 23.47 23.15 23.36 1,844,750 -0.05(-0.22%)
Apr 11, 2006 23.62 23.62 23.26 23.41 2,805,279 -0.07(-0.29%)
Apr 10, 2006 23.57 23.58 23.36 23.48 1,705,633 -0.06(-0.24%)
Apr 07, 2006 23.85 24.10 23.45 23.54 3,166,346 -0.30(-1.26%)
Apr 06, 2006 23.93 23.99 23.66 23.84 2,706,565 -0.23(-0.96%)
Apr 05, 2006 23.93 24.08 23.74 24.07 3,136,944 +0.03(+0.14%)
Apr 04, 2006 24.27 24.30 23.84 24.03 4,010,783 -0.05(-0.22%)
Apr 03, 2006 24.22 24.43 24.01 24.08 4,310,609 +0.06(+0.26%)
Mar 31, 2006 23.69 24.06 23.58 24.02 4,137,130 +0.28(+1.19%)
Mar 30, 2006 23.47 24.08 23.47 23.74 3,583,100 +0.22(+0.96%)
Mar 29, 2006 22.83 23.79 22.68 23.51 8,956,150 +0.36(+1.54%)
Mar 28, 2006 23.31 23.55 23.06 23.16 4,962,687 -0.06(-0.27%)
Mar 27, 2006 23.06 23.35 22.96 23.22 2,612,650 +0.09(+0.37%)
Mar 24, 2006 23.27 23.39 22.99 23.13 3,413,512 -0.16(-0.69%)
Mar 23, 2006 23.32 23.38 23.10 23.29 2,105,499 -0.06(-0.25%)
Mar 22, 2006 23.56 23.71 23.31 23.35 2,996,087 -0.27(-1.12%)
Mar 21, 2006 23.57 23.93 23.52 23.62 3,912,831 -0.06(-0.27%)
Mar 20, 2006 23.23 23.93 23.18 23.68 3,824,587 +0.42(+1.81%)
Mar 17, 2006 23.24 23.35 23.00 23.26 6,469,845 +0.14(+0.60%)
Mar 16, 2006 23.31 23.32 22.97 23.12 2,947,463 -0.13(-0.57%)
Mar 15, 2006 23.25 23.34 22.95 23.25 2,475,337 -0.02(-0.07%)
Mar 14, 2006 22.60 23.32 22.54 23.27 3,949,134 +0.70(+3.12%)
Mar 13, 2006 22.87 23.01 22.52 22.57 3,116,771 -0.26(-1.14%)
Mar 10, 2006 22.68 22.89 22.54 22.83 2,911,610 +0.16(+0.71%)
Mar 09, 2006 22.84 23.11 22.67 22.67 2,502,484 -0.16(-0.68%)
Mar 08, 2006 22.47 22.92 22.47 22.82 2,458,657 +0.27(+1.18%)
Mar 07, 2006 22.80 22.95 22.53 22.56 3,113,681 -0.35(-1.51%)
Mar 06, 2006 23.20 23.35 22.75 22.90 2,351,312 -0.33(-1.41%)
Mar 03, 2006 22.95 23.67 22.78 23.23 5,173,050 +0.07(+0.30%)
Mar 02, 2006 23.01 23.35 22.98 23.16 3,282,240 -0.01(-0.05%)
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.