Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 27.71 27.96 27.71 27.89 17,743,200 +0.19(+0.69%)
Jun 29, 2006 27.42 27.79 27.42 27.70 17,273,900 +0.29(+1.06%)
Jun 28, 2006 27.36 27.44 27.24 27.41 14,853,300 +0.06(+0.22%)
Jun 27, 2006 27.38 27.49 27.29 27.35 9,869,100 +0.02(+0.07%)
Jun 26, 2006 27.32 27.53 27.19 27.33 11,294,200 -0.04(-0.15%)
Jun 23, 2006 27.15 27.61 27.05 27.37 10,474,500 +0.08(+0.29%)
Jun 22, 2006 27.34 27.44 27.13 27.29 14,129,500 -0.04(-0.15%)
Jun 21, 2006 27.58 27.60 27.20 27.33 22,533,100 -0.25(-0.91%)
Jun 20, 2006 27.84 28.01 27.55 27.58 20,633,100 -0.26(-0.93%)
Jun 19, 2006 27.82 28.03 27.79 27.84 19,188,200 +0.05(+0.18%)
Jun 16, 2006 27.73 27.90 27.66 27.79 19,831,300 +0.06(+0.22%)
Jun 15, 2006 27.22 27.75 27.19 27.73 25,897,200 +0.56(+2.06%)
Jun 14, 2006 26.97 27.19 26.91 27.17 17,003,200 +0.15(+0.56%)
Jun 13, 2006 26.66 27.13 26.59 27.02 23,119,100 +0.36(+1.35%)
Jun 12, 2006 26.69 27.09 26.65 26.66 15,074,400 +0.04(+0.15%)
Jun 09, 2006 26.55 26.85 26.43 26.62 11,763,100 +0.04(+0.15%)
Jun 08, 2006 26.67 26.96 26.15 26.58 26,666,900 -0.01(-0.04%)
Jun 07, 2006 26.80 26.91 26.58 26.59 12,151,800 -0.14(-0.52%)
Jun 06, 2006 26.60 27.08 26.50 26.73 20,969,200 +0.13(+0.49%)
Jun 05, 2006 26.65 26.97 26.57 26.60 12,447,800 -0.13(-0.49%)
Jun 02, 2006 26.95 26.96 26.47 26.73 13,232,100 -0.18(-0.67%)
Jun 01, 2006 26.35 26.95 26.24 26.91 28,728,500 +0.85(+3.26%)
May 31, 2006 25.85 26.07 25.68 26.06 17,016,800 +0.22(+0.85%)
May 30, 2006 26.45 26.45 25.80 25.84 16,948,000 -0.39(-1.49%)
May 26, 2006 25.86 26.28 25.82 26.23 11,933,300 +0.53(+2.06%)
May 25, 2006 25.55 25.71 25.40 25.70 11,518,400 +0.24(+0.94%)
May 24, 2006 25.32 25.53 25.20 25.46 13,908,500 +0.21(+0.83%)
May 23, 2006 25.02 25.56 25.01 25.25 13,442,300 +0.01(+0.04%)
May 22, 2006 25.29 25.64 25.11 25.24 17,548,200 -0.04(-0.16%)
May 19, 2006 25.00 25.45 24.87 25.28 21,721,400 +0.54(+2.18%)
May 18, 2006 25.05 25.19 24.72 24.74 16,519,700 -0.36(-1.43%)
May 17, 2006 25.67 25.68 24.91 25.10 17,576,100 -0.67(-2.60%)
May 16, 2006 25.84 25.89 25.59 25.77 8,687,300 -0.02(-0.08%)
May 15, 2006 25.69 25.84 25.50 25.79 12,266,900 +0.17(+0.66%)
May 12, 2006 26.11 26.14 25.62 25.62 12,993,200 -0.49(-1.88%)
May 11, 2006 26.17 26.31 25.93 26.11 15,122,800 -0.06(-0.23%)
May 10, 2006 26.31 26.38 26.03 26.17 11,631,000 -0.14(-0.53%)
May 09, 2006 26.14 26.34 26.05 26.31 10,193,700 +0.17(+0.65%)
May 08, 2006 26.10 26.25 25.95 26.14 12,332,200 +0.17(+0.65%)
May 05, 2006 26.14 26.15 25.87 25.97 10,324,600 +0.05(+0.19%)
May 04, 2006 26.20 26.20 25.85 25.92 10,126,000 -0.07(-0.27%)
May 03, 2006 26.16 26.23 25.87 25.99 9,909,000 -0.17(-0.65%)
May 02, 2006 26.33 26.34 26.12 26.16 11,649,800 +0.00(+0.00%)
May 01, 2006 26.39 26.46 26.10 26.16 10,587,900 -0.05(-0.19%)
Apr 28, 2006 26.38 26.45 26.12 26.21 14,172,800 -0.17(-0.64%)
Apr 27, 2006 26.16 26.46 26.00 26.38 13,090,900 +0.22(+0.84%)
Apr 26, 2006 25.77 26.35 25.70 26.16 23,518,800 +0.56(+2.19%)
Apr 25, 2006 25.75 26.04 25.45 25.60 24,008,800 +0.07(+0.27%)
Apr 24, 2006 25.35 25.56 25.15 25.53 15,170,900 +0.18(+0.71%)
Apr 21, 2006 25.54 25.65 25.30 25.35 15,300,200 +0.01(+0.04%)
Apr 20, 2006 25.75 25.78 25.34 25.34 15,946,900 -0.41(-1.59%)
Apr 19, 2006 25.80 26.08 25.50 25.75 13,620,600 -0.19(-0.73%)
Apr 18, 2006 25.44 26.02 25.45 25.94 15,625,700 +0.51(+2.01%)
Apr 17, 2006 25.60 25.72 25.34 25.43 7,822,400 -0.15(-0.59%)
Apr 13, 2006 25.62 25.68 25.44 25.58 13,632,500 -0.04(-0.16%)
Apr 12, 2006 26.00 26.00 25.48 25.62 14,438,600 -0.16(-0.62%)
Apr 11, 2006 25.98 26.12 25.54 25.78 16,858,800 -0.25(-0.96%)
Apr 10, 2006 26.16 26.19 25.93 26.03 10,113,800 -0.13(-0.50%)
Apr 07, 2006 26.46 26.53 26.11 26.16 22,009,100 -0.29(-1.10%)
Apr 06, 2006 26.75 26.96 26.33 26.45 17,838,200 -0.64(-2.36%)
Apr 05, 2006 27.13 27.19 26.98 27.09 18,130,000 -0.03(-0.11%)
Apr 04, 2006 27.04 27.25 26.96 27.12 10,973,300 +0.17(+0.63%)
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.