Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.54 23.64 23.43 23.56 358,076 +0.02(+0.07%)
Jun 29, 2006 22.94 23.54 22.94 23.54 311,546 +0.78(+3.41%)
Jun 28, 2006 22.84 22.88 22.63 22.77 404,737 -0.01(-0.03%)
Jun 27, 2006 23.27 23.41 22.73 22.77 456,596 -0.54(-2.31%)
Jun 26, 2006 22.93 23.34 22.87 23.31 741,238 +0.40(+1.75%)
Jun 23, 2006 22.77 23.01 22.71 22.91 266,315 +0.08(+0.34%)
Jun 22, 2006 22.91 22.95 22.67 22.84 332,082 -0.12(-0.50%)
Jun 21, 2006 22.49 23.14 22.47 22.95 543,548 +0.49(+2.19%)
Jun 20, 2006 22.64 22.66 22.34 22.46 460,105 -0.15(-0.68%)
Jun 19, 2006 22.90 22.91 22.40 22.61 615,424 -0.24(-1.04%)
Jun 16, 2006 22.95 23.07 22.66 22.85 476,612 -0.18(-0.77%)
Jun 15, 2006 22.50 23.14 22.50 23.03 532,761 +0.53(+2.36%)
Jun 14, 2006 22.41 22.57 22.19 22.50 542,509 +0.05(+0.24%)
Jun 13, 2006 22.59 22.70 22.26 22.44 774,381 -0.10(-0.44%)
Jun 12, 2006 23.00 23.06 22.50 22.54 398,888 -0.38(-1.68%)
Jun 09, 2006 23.08 23.24 22.78 22.93 449,578 -0.18(-0.80%)
Jun 08, 2006 22.77 23.17 22.45 23.11 1,038,357 +0.34(+1.49%)
Jun 07, 2006 23.07 23.07 22.72 22.77 803,365 -0.29(-1.27%)
Jun 06, 2006 23.18 23.18 22.90 23.07 525,612 -0.09(-0.40%)
Jun 05, 2006 23.71 23.71 23.16 23.16 407,596 -0.63(-2.65%)
Jun 02, 2006 23.97 24.19 23.64 23.79 495,588 -0.17(-0.71%)
Jun 01, 2006 23.44 23.97 23.25 23.96 839,888 +0.57(+2.43%)
May 31, 2006 23.74 23.85 23.08 23.39 759,304 +0.35(+1.54%)
May 30, 2006 23.36 23.36 22.90 23.04 561,875 -0.32(-1.38%)
May 26, 2006 23.12 23.40 23.04 23.36 406,556 +0.32(+1.37%)
May 25, 2006 22.80 23.04 22.62 23.04 537,440 +0.35(+1.53%)
May 24, 2006 22.62 22.78 22.28 22.70 709,264 +0.02(+0.10%)
May 23, 2006 22.99 23.35 22.60 22.67 478,952 -0.16(-0.71%)
May 22, 2006 22.44 23.08 22.30 22.84 779,710 +0.02(+0.07%)
May 19, 2006 23.10 23.17 22.65 22.82 914,622 -0.17(-0.74%)
May 18, 2006 23.18 23.27 22.94 22.99 520,023 -0.18(-0.80%)
May 17, 2006 23.47 23.51 23.06 23.17 786,989 -0.52(-2.18%)
May 16, 2006 23.99 23.99 23.50 23.69 376,143 -0.25(-1.06%)
May 15, 2006 23.74 23.94 23.54 23.94 450,877 +0.20(+0.84%)
May 12, 2006 24.04 24.14 23.74 23.74 586,570 -0.35(-1.44%)
May 11, 2006 24.70 24.70 24.09 24.09 664,034 -0.65(-2.64%)
May 10, 2006 24.89 24.97 24.64 24.74 596,707 -0.17(-0.68%)
May 09, 2006 24.56 24.94 24.37 24.91 642,458 +0.40(+1.63%)
May 08, 2006 24.74 24.80 24.43 24.51 445,678 -0.22(-0.90%)
May 05, 2006 24.70 24.85 24.50 24.74 438,270 +0.27(+1.10%)
May 04, 2006 24.20 24.59 24.20 24.47 363,145 +0.32(+1.31%)
May 03, 2006 24.15 24.28 23.90 24.15 404,087 +0.00(+0.00%)
May 02, 2006 24.08 24.22 23.95 24.15 395,119 +0.07(+0.29%)
May 01, 2006 24.32 24.40 24.05 24.08 494,548 -0.12(-0.51%)
Apr 28, 2006 24.19 24.26 23.83 24.20 621,012 +0.05(+0.19%)
Apr 27, 2006 25.20 25.47 23.93 24.16 1,691,863 -0.43(-1.75%)
Apr 26, 2006 24.61 24.71 24.34 24.59 579,291 +0.08(+0.35%)
Apr 25, 2006 24.70 24.70 24.20 24.50 923,461 +0.20(+0.82%)
Apr 24, 2006 24.31 24.38 24.15 24.30 440,869 -0.01(-0.03%)
Apr 21, 2006 24.55 24.55 24.17 24.31 578,381 -0.06(-0.25%)
Apr 20, 2006 24.47 24.54 24.09 24.37 347,029 -0.10(-0.41%)
Apr 19, 2006 24.54 24.69 24.22 24.47 395,899 -0.23(-0.93%)
Apr 18, 2006 24.04 24.74 24.04 24.71 725,251 +0.73(+3.05%)
Apr 17, 2006 23.90 24.34 23.79 23.97 445,808 +0.18(+0.78%)
Apr 13, 2006 23.88 24.00 23.20 23.79 491,299 -0.09(-0.39%)
Apr 12, 2006 24.17 24.19 23.80 23.88 393,429 -0.21(-0.86%)
Apr 11, 2006 24.47 24.52 24.00 24.09 391,219 -0.27(-1.11%)
Apr 10, 2006 24.57 24.59 24.27 24.36 300,498 -0.12(-0.47%)
Apr 07, 2006 24.64 24.89 24.38 24.47 455,166 -0.16(-0.66%)
Apr 06, 2006 24.59 24.80 24.46 24.64 316,095 -0.02(-0.09%)
Apr 05, 2006 24.64 24.76 24.27 24.66 664,034 +0.12(+0.47%)
Apr 04, 2006 24.54 24.74 24.34 24.54 542,249 +0.06(+0.25%)
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.