Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.60 26.98 26.54 26.60 313,414 +0.09(+0.35%)
May 30, 2006 27.05 27.14 26.45 26.50 119,742 -0.69(-2.53%)
May 26, 2006 27.28 27.47 27.13 27.19 112,227 +0.15(+0.55%)
May 25, 2006 27.50 27.50 26.69 27.04 362,741 -0.12(-0.43%)
May 24, 2006 27.21 27.48 26.50 27.16 303,597 -0.04(-0.16%)
May 23, 2006 27.38 27.72 27.17 27.20 247,240 -0.18(-0.66%)
May 22, 2006 27.34 27.53 26.95 27.38 330,260 +0.05(+0.18%)
May 19, 2006 27.21 27.50 26.95 27.33 228,455 +0.14(+0.51%)
May 18, 2006 27.53 27.67 27.05 27.20 205,549 -0.28(-1.02%)
May 17, 2006 27.83 27.84 27.11 27.48 256,330 -0.43(-1.54%)
May 16, 2006 28.22 28.87 27.83 27.91 211,730 +0.00(+0.00%)
May 15, 2006 28.04 28.11 27.70 27.91 326,261 -0.14(-0.49%)
May 12, 2006 28.36 28.36 27.78 28.04 170,281 -0.29(-1.03%)
May 11, 2006 29.01 29.01 28.33 28.33 109,440 -0.62(-2.15%)
May 10, 2006 29.24 29.26 28.80 28.96 108,955 -0.28(-0.94%)
May 09, 2006 29.21 29.24 28.96 29.23 143,133 +0.02(+0.06%)
May 08, 2006 29.21 29.26 28.93 29.21 153,919 +0.01(+0.02%)
May 05, 2006 29.15 29.42 29.08 29.21 166,160 +0.14(+0.47%)
May 04, 2006 28.85 29.15 28.82 29.07 152,586 +0.30(+1.05%)
May 03, 2006 28.63 28.88 28.63 28.77 199,247 +0.20(+0.69%)
May 02, 2006 28.60 28.64 28.40 28.57 169,432 -0.03(-0.12%)
May 01, 2006 28.05 28.71 28.02 28.60 445,882 +0.66(+2.36%)
Apr 28, 2006 27.94 28.18 27.81 27.94 225,910 +0.00(+0.00%)
Apr 27, 2006 28.31 28.31 27.84 27.94 187,491 -0.36(-1.28%)
Apr 26, 2006 28.41 28.73 28.27 28.31 299,597 +0.02(+0.06%)
Apr 25, 2006 28.34 28.59 28.16 28.29 243,483 +0.09(+0.31%)
Apr 24, 2006 28.72 28.72 28.14 28.20 342,137 -0.52(-1.82%)
Apr 21, 2006 29.02 29.04 28.33 28.72 312,202 +0.04(+0.13%)
Apr 20, 2006 28.22 28.70 27.71 28.69 507,934 +0.36(+1.26%)
Apr 19, 2006 28.17 28.49 28.17 28.33 303,112 +0.12(+0.43%)
Apr 18, 2006 27.48 28.48 27.48 28.21 858,313 +0.84(+3.08%)
Apr 17, 2006 27.35 27.59 27.28 27.37 845,951 +0.02(+0.08%)
Apr 13, 2006 27.34 27.42 27.23 27.34 162,039 +0.01(+0.02%)
Apr 12, 2006 27.09 27.37 27.05 27.34 324,321 +0.25(+0.91%)
Apr 11, 2006 27.37 27.37 26.99 27.09 194,884 -0.33(-1.20%)
Apr 10, 2006 27.69 27.76 27.32 27.42 199,368 -0.25(-0.89%)
Apr 07, 2006 28.00 28.00 27.56 27.67 316,201 -0.30(-1.08%)
Apr 06, 2006 28.58 28.58 27.91 27.97 262,390 -0.60(-2.10%)
Apr 05, 2006 28.52 28.66 28.48 28.57 362,862 -0.03(-0.12%)
Apr 04, 2006 28.38 28.61 28.25 28.60 279,600 +0.40(+1.42%)
Apr 03, 2006 28.68 28.69 28.16 28.20 415,098 -0.50(-1.73%)
Mar 31, 2006 28.71 28.88 28.63 28.70 180,582 +0.09(+0.31%)
Mar 30, 2006 28.94 28.99 28.43 28.61 341,410 -0.32(-1.12%)
Mar 29, 2006 28.58 29.26 28.54 28.93 603,558 +0.36(+1.25%)
Mar 28, 2006 27.64 28.68 27.64 28.58 650,582 +0.94(+3.40%)
Mar 27, 2006 27.83 27.97 27.34 27.64 238,999 -0.34(-1.22%)
Mar 24, 2006 28.69 28.69 27.97 27.98 631,676 -0.82(-2.85%)
Mar 23, 2006 28.28 28.93 28.27 28.80 732,996 +0.69(+2.45%)
Mar 22, 2006 27.15 28.32 27.15 28.11 834,074 +1.62(+6.10%)
Mar 21, 2006 26.94 26.94 26.40 26.49 146,041 -0.37(-1.39%)
Mar 20, 2006 26.69 26.87 26.40 26.87 163,130 +0.17(+0.64%)
Mar 17, 2006 26.79 26.80 26.58 26.69 164,948 -0.04(-0.14%)
Mar 16, 2006 26.62 26.80 26.43 26.73 169,311 +0.21(+0.79%)
Mar 15, 2006 26.40 26.65 26.39 26.52 131,134 +0.12(+0.44%)
Mar 14, 2006 26.02 26.46 25.92 26.41 154,040 +0.42(+1.61%)
Mar 13, 2006 25.91 26.11 25.88 25.99 101,562 +0.13(+0.49%)
Mar 10, 2006 25.85 25.93 25.73 25.86 225,667 +0.02(+0.06%)
Mar 09, 2006 25.86 25.96 25.74 25.85 176,946 -0.04(-0.17%)
Mar 08, 2006 25.98 26.07 25.86 25.89 442,124 -0.09(-0.36%)
Mar 07, 2006 25.95 25.99 25.72 25.99 253,543 +0.19(+0.72%)
Mar 06, 2006 26.07 26.07 25.54 25.80 90,533 -0.28(-1.06%)
Mar 03, 2006 25.91 26.07 25.63 26.07 228,940 +0.14(+0.55%)
Mar 02, 2006 25.90 26.05 25.88 25.93 132,831 -0.07(-0.25%)
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.