Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.64 25.70 24.61 24.88 453,000 -0.52(-2.05%)
Jun 29, 2006 25.05 25.44 24.70 25.40 164,300 +0.56(+2.25%)
Jun 28, 2006 24.69 25.09 24.55 24.84 179,100 -0.06(-0.24%)
Jun 27, 2006 25.83 26.08 24.87 24.90 166,100 -0.88(-3.41%)
Jun 26, 2006 25.65 25.91 25.39 25.78 163,600 +0.29(+1.14%)
Jun 23, 2006 25.50 25.68 25.16 25.49 190,700 -0.09(-0.35%)
Jun 22, 2006 25.55 26.02 25.27 25.58 227,900 -0.12(-0.47%)
Jun 21, 2006 25.70 25.94 25.50 25.70 195,800 -0.18(-0.70%)
Jun 20, 2006 26.22 26.42 25.70 25.88 277,800 -0.51(-1.93%)
Jun 19, 2006 27.08 27.18 26.21 26.39 155,100 -0.67(-2.48%)
Jun 16, 2006 27.56 27.91 26.91 27.06 403,600 -0.49(-1.78%)
Jun 15, 2006 26.88 27.72 26.70 27.55 84,500 +0.91(+3.42%)
Jun 14, 2006 26.87 27.18 26.31 26.64 107,800 -0.23(-0.86%)
Jun 13, 2006 27.22 27.47 26.67 26.87 134,800 -0.34(-1.25%)
Jun 12, 2006 28.17 28.17 27.15 27.21 167,500 -0.54(-1.95%)
Jun 09, 2006 28.79 28.79 27.69 27.75 115,100 -1.03(-3.58%)
Jun 08, 2006 28.58 28.88 28.16 28.78 163,400 +0.10(+0.35%)
Jun 07, 2006 28.00 29.16 28.00 28.68 315,200 +1.09(+3.95%)
Jun 06, 2006 27.06 27.84 26.98 27.59 302,200 +0.53(+1.96%)
Jun 05, 2006 28.00 28.02 26.88 27.06 365,800 -1.13(-4.01%)
Jun 02, 2006 28.85 28.85 28.00 28.19 169,500 -0.46(-1.61%)
Jun 01, 2006 28.32 28.79 28.31 28.65 140,100 +0.33(+1.17%)
May 31, 2006 28.14 28.43 27.83 28.32 266,000 +0.19(+0.68%)
May 30, 2006 29.20 29.21 27.89 28.13 224,200 -1.22(-4.16%)
May 26, 2006 29.40 29.73 29.11 29.35 118,900 +0.16(+0.55%)
May 25, 2006 29.82 29.96 28.86 29.19 186,300 -0.53(-1.78%)
May 24, 2006 29.01 30.07 28.79 29.72 156,900 +0.62(+2.13%)
May 23, 2006 30.32 30.44 29.01 29.10 143,400 -1.12(-3.71%)
May 22, 2006 30.05 30.53 29.60 30.22 297,400 +0.07(+0.23%)
May 19, 2006 29.84 30.30 29.40 30.15 100,300 +0.31(+1.04%)
May 18, 2006 30.02 30.36 29.80 29.84 80,600 -0.17(-0.57%)
May 17, 2006 29.85 30.40 29.55 30.01 180,500 +0.16(+0.54%)
May 16, 2006 29.40 29.89 29.21 29.85 81,700 +0.55(+1.88%)
May 15, 2006 29.20 29.69 28.87 29.30 130,300 -0.10(-0.34%)
May 12, 2006 29.49 29.59 29.07 29.40 114,600 -0.29(-0.98%)
May 11, 2006 29.81 29.98 29.68 29.69 143,100 -0.12(-0.40%)
May 10, 2006 30.33 30.33 29.70 29.81 203,700 -0.62(-2.04%)
May 09, 2006 30.88 31.01 30.30 30.43 42,600 -0.33(-1.07%)
May 08, 2006 31.03 31.13 30.72 30.76 67,800 -0.37(-1.19%)
May 05, 2006 30.35 31.38 30.35 31.13 132,700 +0.94(+3.11%)
May 04, 2006 30.19 30.36 30.07 30.19 147,400 -0.07(-0.23%)
May 03, 2006 30.35 30.54 30.00 30.26 209,800 -0.12(-0.39%)
May 02, 2006 30.40 30.51 30.24 30.38 246,700 -0.02(-0.07%)
May 01, 2006 30.71 30.86 30.10 30.40 376,300 -0.25(-0.82%)
Apr 28, 2006 29.32 30.78 28.86 30.65 420,800 +0.91(+3.06%)
Apr 27, 2006 29.25 29.94 28.80 29.74 632,700 -1.42(-4.56%)
Apr 26, 2006 30.50 31.16 30.36 31.16 146,000 +0.71(+2.33%)
Apr 25, 2006 30.19 30.51 29.55 30.45 145,700 +0.24(+0.79%)
Apr 24, 2006 30.49 30.49 29.92 30.21 105,700 -0.23(-0.76%)
Apr 21, 2006 31.19 31.19 30.22 30.44 85,200 -0.29(-0.94%)
Apr 20, 2006 30.63 31.00 30.29 30.73 57,900 -0.02(-0.07%)
Apr 19, 2006 30.48 30.99 30.45 30.75 140,000 +0.37(+1.22%)
Apr 18, 2006 29.70 30.49 29.80 30.38 148,100 +0.69(+2.32%)
Apr 17, 2006 29.65 29.74 29.38 29.69 132,900 +0.16(+0.54%)
Apr 13, 2006 29.50 29.64 29.30 29.53 82,200 +0.03(+0.10%)
Apr 12, 2006 29.15 29.59 28.80 29.50 127,200 +0.40(+1.37%)
Apr 11, 2006 29.35 29.55 28.81 29.10 122,200 -0.25(-0.85%)
Apr 10, 2006 29.16 29.35 28.60 29.35 146,600 +0.39(+1.35%)
Apr 07, 2006 29.22 29.59 28.72 28.96 112,100 -0.28(-0.96%)
Apr 06, 2006 29.65 29.66 29.14 29.24 196,600 -0.50(-1.68%)
Apr 05, 2006 30.15 30.15 29.54 29.74 136,800 -0.44(-1.46%)
Apr 04, 2006 30.59 30.81 30.10 30.18 104,700 -0.47(-1.53%)
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.