Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.42 23.62 23.23 23.28 1,240,800 -0.16(-0.68%)
Jun 29, 2006 23.39 23.60 23.24 23.44 1,163,800 +0.12(+0.51%)
Jun 28, 2006 23.38 23.44 23.10 23.32 1,373,500 +0.05(+0.21%)
Jun 27, 2006 23.38 23.63 23.23 23.27 823,100 -0.11(-0.47%)
Jun 26, 2006 23.12 23.61 23.12 23.38 682,300 +0.17(+0.73%)
Jun 23, 2006 22.87 23.30 22.86 23.21 1,048,600 +0.11(+0.48%)
Jun 22, 2006 23.43 23.47 22.87 23.10 1,585,700 -0.57(-2.41%)
Jun 21, 2006 24.18 24.23 23.51 23.67 1,541,800 -0.63(-2.59%)
Jun 20, 2006 24.59 24.73 24.24 24.30 740,500 -0.40(-1.62%)
Jun 19, 2006 24.72 24.98 24.52 24.70 1,217,900 +0.12(+0.49%)
Jun 16, 2006 25.10 25.20 24.51 24.58 1,340,400 -0.43(-1.72%)
Jun 15, 2006 24.27 25.06 24.27 25.01 702,700 +0.66(+2.71%)
Jun 14, 2006 24.43 24.80 24.07 24.35 812,600 -0.01(-0.04%)
Jun 13, 2006 24.73 24.78 24.24 24.36 676,100 -0.34(-1.38%)
Jun 12, 2006 24.99 25.20 24.66 24.70 626,100 -0.14(-0.56%)
Jun 09, 2006 24.66 24.88 24.62 24.84 905,800 +0.27(+1.10%)
Jun 08, 2006 24.52 24.69 24.20 24.57 895,500 -0.05(-0.20%)
Jun 07, 2006 24.68 24.87 24.54 24.62 806,800 -0.03(-0.12%)
Jun 06, 2006 25.00 25.06 24.60 24.65 1,179,700 -0.28(-1.12%)
Jun 05, 2006 25.41 25.44 24.88 24.93 980,500 -0.53(-2.08%)
Jun 02, 2006 25.80 25.88 25.31 25.46 629,200 -0.34(-1.32%)
Jun 01, 2006 25.29 25.88 25.29 25.80 686,700 +0.47(+1.86%)
May 31, 2006 25.34 25.59 25.21 25.33 859,500 +0.04(+0.16%)
May 30, 2006 25.54 25.66 25.26 25.29 491,200 -0.28(-1.10%)
May 26, 2006 25.41 25.74 25.32 25.57 461,400 +0.20(+0.79%)
May 25, 2006 25.50 25.58 25.32 25.37 651,600 +0.09(+0.36%)
May 24, 2006 25.12 25.42 25.02 25.28 732,100 +0.17(+0.68%)
May 23, 2006 25.50 25.60 25.08 25.11 1,202,900 -0.32(-1.26%)
May 22, 2006 25.47 25.60 25.39 25.43 873,400 -0.12(-0.47%)
May 19, 2006 25.73 25.92 25.46 25.55 916,100 -0.05(-0.20%)
May 18, 2006 25.80 25.96 25.56 25.60 924,500 -0.20(-0.78%)
May 17, 2006 26.36 26.46 25.74 25.80 1,263,600 -0.73(-2.75%)
May 16, 2006 26.76 26.90 26.50 26.53 617,500 -0.18(-0.67%)
May 15, 2006 26.67 26.89 26.57 26.71 826,200 +0.08(+0.30%)
May 12, 2006 26.79 27.25 26.60 26.63 1,056,200 -0.16(-0.60%)
May 11, 2006 27.00 27.10 26.75 26.79 1,042,300 -0.16(-0.59%)
May 10, 2006 27.50 27.60 26.80 26.95 2,662,700 -0.50(-1.82%)
May 09, 2006 27.75 28.00 26.65 27.45 6,839,500 -2.54(-8.47%)
May 08, 2006 29.21 30.48 29.21 29.99 1,619,300 +0.81(+2.78%)
May 05, 2006 29.22 29.45 29.04 29.18 1,084,200 +0.15(+0.52%)
May 04, 2006 29.28 29.49 28.96 29.03 1,075,200 -0.28(-0.96%)
May 03, 2006 29.15 29.50 29.09 29.31 843,400 +0.06(+0.21%)
May 02, 2006 29.13 29.56 28.94 29.25 1,166,500 +0.23(+0.79%)
May 01, 2006 28.45 29.18 28.45 29.02 1,128,900 +0.58(+2.04%)
Apr 28, 2006 28.37 28.59 28.02 28.44 541,200 +0.11(+0.39%)
Apr 27, 2006 28.60 28.73 28.29 28.33 563,400 -0.31(-1.08%)
Apr 26, 2006 28.70 28.91 28.56 28.64 692,700 +0.09(+0.32%)
Apr 25, 2006 28.75 28.80 28.31 28.55 839,400 -0.15(-0.52%)
Apr 24, 2006 28.55 28.79 28.21 28.70 866,400 +0.14(+0.49%)
Apr 21, 2006 28.35 28.88 28.32 28.56 2,012,500 +0.41(+1.46%)
Apr 20, 2006 28.02 28.20 27.66 28.15 545,900 +0.09(+0.32%)
Apr 19, 2006 27.88 28.06 27.73 28.06 927,400 +0.24(+0.86%)
Apr 18, 2006 27.33 27.82 27.32 27.82 525,700 +0.53(+1.94%)
Apr 17, 2006 27.29 27.63 27.20 27.29 440,300 -0.04(-0.15%)
Apr 13, 2006 27.41 27.47 27.14 27.33 355,100 -0.08(-0.29%)
Apr 12, 2006 27.31 27.49 27.29 27.41 507,900 +0.06(+0.22%)
Apr 11, 2006 27.57 27.61 27.21 27.35 962,200 -0.23(-0.83%)
Apr 10, 2006 28.00 28.00 27.39 27.58 734,500 -0.35(-1.25%)
Apr 07, 2006 28.46 28.51 27.87 27.93 523,100 -0.51(-1.79%)
Apr 06, 2006 29.00 29.03 28.41 28.44 897,100 -0.59(-2.03%)
Apr 05, 2006 28.95 29.20 28.86 29.03 612,900 +0.08(+0.28%)
Apr 04, 2006 28.86 29.09 28.64 28.95 579,100 -0.06(-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.