Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 24.30 24.81 24.30 24.48 448,538 +0.18(+0.76%)
Mar 31, 2006 24.61 24.68 24.23 24.30 526,782 -0.30(-1.22%)
Mar 30, 2006 24.94 25.30 24.44 24.60 842,097 -0.13(-0.53%)
Mar 29, 2006 24.53 24.78 24.46 24.73 858,604 +0.36(+1.48%)
Mar 28, 2006 24.76 24.76 24.33 24.37 417,604 -0.36(-1.46%)
Mar 27, 2006 24.82 24.84 24.61 24.73 628,681 +0.02(+0.09%)
Mar 24, 2006 25.39 25.39 24.57 24.71 811,683 +0.15(+0.60%)
Mar 23, 2006 24.55 24.75 24.50 24.56 464,005 -0.08(-0.34%)
Mar 22, 2006 24.43 24.70 24.39 24.64 456,986 +0.03(+0.13%)
Mar 21, 2006 24.88 25.14 24.50 24.61 502,997 -0.38(-1.51%)
Mar 20, 2006 25.35 25.41 24.91 24.99 489,479 -0.34(-1.34%)
Mar 17, 2006 25.20 25.41 25.01 25.33 813,373 +0.26(+1.04%)
Mar 16, 2006 25.01 26.35 24.94 25.07 1,858,879 +1.18(+4.93%)
Mar 15, 2006 23.70 23.90 23.69 23.89 339,360 +0.21(+0.88%)
Mar 14, 2006 23.56 23.77 23.56 23.68 361,586 +0.09(+0.39%)
Mar 13, 2006 23.62 23.70 23.50 23.59 296,729 +0.05(+0.23%)
Mar 10, 2006 23.25 23.62 23.17 23.54 300,758 +0.23(+0.99%)
Mar 09, 2006 23.04 23.31 23.00 23.30 517,944 +0.26(+1.14%)
Mar 08, 2006 22.99 23.08 22.70 23.04 526,002 +0.05(+0.23%)
Mar 07, 2006 22.92 23.08 22.80 22.99 527,692 +0.13(+0.57%)
Mar 06, 2006 22.88 23.06 22.75 22.86 375,753 -0.05(-0.20%)
Mar 03, 2006 22.90 23.07 22.77 22.90 316,615 -0.07(-0.30%)
Mar 02, 2006 23.08 23.15 22.90 22.97 365,095 -0.12(-0.50%)
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.