Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 27.23 27.24 26.93 26.95 13,915,700 -0.09(-0.33%)
Mar 31, 2006 27.03 27.29 27.02 27.04 14,832,800 +0.02(+0.07%)
Mar 30, 2006 27.26 27.37 27.00 27.02 17,176,500 -0.24(-0.88%)
Mar 29, 2006 27.04 27.41 27.04 27.26 12,516,300 +0.24(+0.89%)
Mar 28, 2006 27.25 27.40 26.94 27.02 17,855,100 -0.29(-1.06%)
Mar 27, 2006 27.37 27.42 27.28 27.31 18,772,800 -0.06(-0.22%)
Mar 24, 2006 27.10 27.40 27.08 27.37 28,428,200 +0.37(+1.37%)
Mar 23, 2006 26.92 27.01 26.90 27.00 23,436,300 +0.08(+0.30%)
Mar 22, 2006 26.32 26.95 26.32 26.92 17,601,400 +0.20(+0.75%)
Mar 21, 2006 26.82 26.86 26.59 26.72 16,658,800 -0.10(-0.37%)
Mar 20, 2006 27.00 27.16 26.70 26.82 14,822,800 -0.18(-0.67%)
Mar 17, 2006 27.20 27.25 26.87 27.00 21,617,800 -0.11(-0.41%)
Mar 16, 2006 27.18 27.35 26.88 27.11 18,302,200 -0.20(-0.73%)
Mar 15, 2006 27.24 27.35 27.00 27.31 9,808,900 -0.01(-0.04%)
Mar 14, 2006 27.12 27.41 27.08 27.32 19,093,500 +0.20(+0.74%)
Mar 13, 2006 27.24 27.39 27.07 27.12 21,282,800 -0.11(-0.40%)
Mar 10, 2006 26.99 27.25 26.81 27.23 29,054,400 +0.28(+1.04%)
Mar 09, 2006 26.79 27.14 26.78 26.95 20,351,500 +0.16(+0.60%)
Mar 08, 2006 26.75 26.82 26.34 26.79 21,259,700 +0.26(+0.98%)
Mar 07, 2006 27.02 27.02 26.11 26.53 40,720,900 -0.51(-1.89%)
Mar 06, 2006 27.34 27.70 26.78 27.04 56,757,000 -0.95(-3.39%)
Mar 03, 2006 28.19 28.20 27.85 27.99 10,971,000 -0.29(-1.03%)
Mar 02, 2006 28.09 28.39 27.96 28.28 14,677,300 +0.19(+0.68%)
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.