Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.46 26.01 25.36 25.69 50,586 +0.25(+1.00%)
May 30, 2006 26.26 26.37 25.43 25.44 62,853 -0.93(-3.52%)
May 26, 2006 26.23 26.59 26.23 26.36 26,326 +0.30(+1.17%)
May 25, 2006 26.19 26.50 25.68 26.06 36,940 +0.09(+0.33%)
May 24, 2006 26.14 26.30 25.68 25.97 40,523 -0.15(-0.56%)
May 23, 2006 27.24 27.37 26.05 26.12 25,775 -0.96(-3.56%)
May 22, 2006 27.09 27.21 26.70 27.08 57,064 +0.01(+0.05%)
May 19, 2006 27.17 27.42 26.49 27.07 57,753 -0.07(-0.24%)
May 18, 2006 26.88 27.32 26.60 27.13 64,921 +0.43(+1.60%)
May 17, 2006 26.97 27.02 26.26 26.71 65,334 -0.59(-2.15%)
May 16, 2006 28.24 28.25 27.20 27.29 59,131 -0.22(-0.82%)
May 15, 2006 26.88 27.79 26.88 27.52 54,169 +0.46(+1.72%)
May 12, 2006 27.39 27.57 26.30 27.05 87,801 -0.66(-2.38%)
May 11, 2006 29.27 29.27 27.68 27.71 46,175 -1.37(-4.71%)
May 10, 2006 29.14 29.42 28.81 29.09 105,445 -0.06(-0.20%)
May 09, 2006 28.98 29.48 28.77 29.14 75,396 +0.45(+1.57%)
May 08, 2006 28.48 29.57 28.33 28.69 96,623 +0.87(+3.13%)
May 05, 2006 26.92 28.11 26.81 27.82 635,151 +0.91(+3.37%)
May 04, 2006 27.29 27.56 26.92 26.92 27,705 -0.20(-0.72%)
May 03, 2006 26.70 27.28 26.48 27.11 42,453 +0.48(+1.80%)
May 02, 2006 28.22 28.29 26.52 26.63 264,508 -1.23(-4.40%)
May 01, 2006 28.07 28.19 26.67 27.86 237,630 -0.06(-0.21%)
Apr 28, 2006 28.29 28.29 27.61 27.92 28,807 -0.52(-1.84%)
Apr 27, 2006 28.44 28.84 28.22 28.44 30,461 -0.16(-0.56%)
Apr 26, 2006 28.55 28.77 28.25 28.60 23,707 -0.09(-0.33%)
Apr 25, 2006 27.90 28.74 27.90 28.69 28,118 +0.67(+2.41%)
Apr 24, 2006 28.59 28.91 27.88 28.02 50,586 -0.75(-2.62%)
Apr 21, 2006 29.67 29.80 28.67 28.77 24,259 -0.26(-0.90%)
Apr 20, 2006 29.59 29.59 28.74 29.03 21,226 -0.67(-2.25%)
Apr 19, 2006 30.61 30.80 29.56 29.70 37,905 -0.99(-3.24%)
Apr 18, 2006 28.35 30.83 28.24 30.70 55,272 +2.35(+8.29%)
Apr 17, 2006 28.59 28.82 28.15 28.35 25,086 -0.34(-1.19%)
Apr 13, 2006 29.01 28.95 28.68 28.69 16,678 -0.32(-1.10%)
Apr 12, 2006 28.54 29.06 28.48 29.01 34,872 +0.54(+1.89%)
Apr 11, 2006 28.16 28.71 28.11 28.47 38,180 +0.31(+1.11%)
Apr 10, 2006 28.87 28.91 28.12 28.16 19,848 -0.78(-2.71%)
Apr 07, 2006 29.22 29.35 28.90 28.94 40,248 -0.26(-0.89%)
Apr 06, 2006 29.18 29.33 28.87 29.20 34,596 +0.02(+0.07%)
Apr 05, 2006 29.43 29.55 29.12 29.18 55,410 -0.10(-0.35%)
Apr 04, 2006 28.77 29.90 28.56 29.28 74,293 +0.57(+2.00%)
Apr 03, 2006 28.69 29.39 28.56 28.71 65,196 -0.28(-0.95%)
Mar 31, 2006 28.15 28.98 28.15 28.98 125,431 -0.31(-1.07%)
Mar 30, 2006 29.60 29.75 29.30 29.30 22,880 -0.05(-0.17%)
Mar 29, 2006 29.02 29.56 29.02 29.35 128,188 +0.07(+0.25%)
Mar 28, 2006 29.56 29.89 29.19 29.27 55,410 +0.08(+0.27%)
Mar 27, 2006 29.35 29.39 29.10 29.19 32,391 -0.01(-0.02%)
Mar 24, 2006 29.22 29.24 29.02 29.20 41,213 -0.15(-0.49%)
Mar 23, 2006 29.72 29.72 29.13 29.35 70,710 -0.38(-1.29%)
Mar 22, 2006 29.65 29.89 29.38 29.73 48,104 +0.08(+0.27%)
Mar 21, 2006 30.49 30.49 29.54 29.65 48,518 -1.02(-3.33%)
Mar 20, 2006 30.64 30.67 30.36 30.67 37,078 +0.13(+0.43%)
Mar 17, 2006 31.17 31.20 30.53 30.54 115,644 -0.59(-1.89%)
Mar 16, 2006 31.17 31.22 31.07 31.13 50,999 -0.04(-0.12%)
Mar 15, 2006 31.27 31.33 30.91 31.17 53,204 -0.03(-0.09%)
Mar 14, 2006 31.60 31.60 31.01 31.20 105,996 -0.25(-0.81%)
Mar 13, 2006 31.12 31.52 30.76 31.45 58,856 +0.46(+1.47%)
Mar 10, 2006 30.12 30.99 30.12 30.99 101,034 +0.95(+3.16%)
Mar 09, 2006 29.53 31.26 29.52 30.04 156,995 +0.92(+3.16%)
Mar 08, 2006 31.56 31.56 28.73 29.12 363,888 -2.60(-8.19%)
Mar 07, 2006 32.12 32.15 31.69 31.72 46,588 -0.42(-1.31%)
Mar 06, 2006 32.57 32.79 31.96 32.14 49,483 -0.25(-0.78%)
Mar 03, 2006 32.32 32.64 32.14 32.39 42,591 -0.13(-0.40%)
Mar 02, 2006 32.77 32.90 32.29 32.52 68,918 -0.25(-0.75%)
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.