Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.47 24.25 23.32 23.94 242,308 +0.55(+2.35%)
Jun 29, 2006 22.61 23.40 22.61 23.39 166,200 +0.91(+4.05%)
Jun 28, 2006 22.75 22.85 22.29 22.48 105,318 -0.16(-0.71%)
Jun 27, 2006 23.20 23.20 22.30 22.64 134,974 -0.48(-2.08%)
Jun 26, 2006 22.52 23.23 22.52 23.12 188,900 +0.72(+3.21%)
Jun 23, 2006 22.19 22.59 22.06 22.40 223,949 +0.14(+0.63%)
Jun 22, 2006 22.21 22.38 22.06 22.26 204,137 +0.01(+0.04%)
Jun 21, 2006 22.19 22.46 22.13 22.25 218,055 +0.00(+0.00%)
Jun 20, 2006 22.45 22.45 22.23 22.25 140,223 -0.09(-0.40%)
Jun 19, 2006 22.53 22.53 22.31 22.34 173,861 -0.07(-0.31%)
Jun 16, 2006 22.39 22.58 22.31 22.41 524,532 -0.01(-0.04%)
Jun 15, 2006 22.33 22.47 22.00 22.42 185,083 +0.16(+0.72%)
Jun 14, 2006 22.05 22.33 21.83 22.26 250,782 +0.33(+1.50%)
Jun 13, 2006 21.96 22.15 21.83 21.93 201,839 -0.07(-0.32%)
Jun 12, 2006 22.33 22.33 21.91 22.00 117,577 -0.35(-1.57%)
Jun 09, 2006 22.81 22.89 22.26 22.35 103,893 -0.42(-1.84%)
Jun 08, 2006 22.67 22.96 22.30 22.77 104,886 -0.05(-0.22%)
Jun 07, 2006 22.98 23.16 22.74 22.82 131,277 -0.08(-0.35%)
Jun 06, 2006 23.05 23.05 22.50 22.90 137,152 -0.21(-0.91%)
Jun 05, 2006 23.50 23.55 23.08 23.11 151,201 -0.42(-1.78%)
Jun 02, 2006 23.40 23.66 23.24 23.53 105,325 +0.04(+0.17%)
Jun 01, 2006 23.62 23.62 23.21 23.49 159,081 +0.01(+0.04%)
May 31, 2006 23.22 23.60 22.86 23.48 368,875 +0.32(+1.38%)
May 30, 2006 23.90 23.91 23.10 23.16 223,529 -0.79(-3.30%)
May 26, 2006 23.98 24.11 23.67 23.95 109,904 -0.05(-0.21%)
May 25, 2006 24.08 24.11 23.58 24.00 149,516 +0.20(+0.84%)
May 24, 2006 23.54 24.11 23.00 23.80 237,067 +0.17(+0.72%)
May 23, 2006 24.50 24.70 23.62 23.63 208,617 +0.01(+0.04%)
May 22, 2006 23.79 24.06 23.34 23.62 202,226 -0.30(-1.25%)
May 19, 2006 23.69 24.17 23.57 23.92 140,182 +0.16(+0.67%)
May 18, 2006 24.09 24.20 23.75 23.76 281,895 -0.21(-0.88%)
May 17, 2006 23.90 24.20 23.63 23.97 101,049 -0.18(-0.75%)
May 16, 2006 24.41 24.41 23.89 24.15 97,594 -0.19(-0.78%)
May 15, 2006 24.30 24.62 24.00 24.34 136,675 -0.10(-0.41%)
May 12, 2006 24.40 24.70 23.70 24.44 149,057 +0.01(+0.04%)
May 11, 2006 25.18 25.18 24.41 24.43 195,883 -0.76(-3.02%)
May 10, 2006 25.86 25.92 25.05 25.19 129,304 -0.68(-2.63%)
May 09, 2006 26.00 26.08 25.52 25.87 166,636 -0.25(-0.96%)
May 08, 2006 26.39 26.50 25.97 26.12 169,776 -0.16(-0.61%)
May 05, 2006 26.77 26.77 26.13 26.28 172,928 -0.25(-0.94%)
May 04, 2006 26.48 26.64 26.11 26.53 358,216 +0.01(+0.04%)
May 03, 2006 26.60 26.82 26.17 26.52 178,392 -0.17(-0.64%)
May 02, 2006 26.64 27.15 26.51 26.69 158,492 +0.06(+0.23%)
May 01, 2006 27.35 27.49 26.61 26.63 259,356 -0.64(-2.35%)
Apr 28, 2006 25.81 27.54 25.81 27.27 453,500 -1.71(-5.90%)
Apr 27, 2006 28.85 29.22 28.67 28.98 157,604 -0.06(-0.21%)
Apr 26, 2006 28.76 29.30 28.60 29.04 118,752 +0.35(+1.22%)
Apr 25, 2006 29.00 29.07 28.45 28.69 143,293 -0.24(-0.83%)
Apr 24, 2006 28.64 29.35 28.63 28.93 218,628 +0.17(+0.59%)
Apr 21, 2006 29.25 29.25 28.60 28.76 133,818 -0.49(-1.68%)
Apr 20, 2006 28.75 29.25 28.35 29.25 118,983 +0.47(+1.63%)
Apr 19, 2006 29.16 29.28 28.39 28.78 108,866 -0.34(-1.17%)
Apr 18, 2006 28.50 29.12 28.55 29.12 213,858 +0.62(+2.18%)
Apr 17, 2006 28.46 28.89 28.20 28.50 72,040 +0.01(+0.04%)
Apr 13, 2006 28.68 28.78 28.39 28.49 108,860 -0.30(-1.04%)
Apr 12, 2006 28.61 28.99 28.55 28.79 101,735 +0.18(+0.63%)
Apr 11, 2006 28.50 28.82 27.94 28.61 135,029 +0.20(+0.70%)
Apr 10, 2006 28.40 28.80 28.10 28.41 214,658 -0.80(-2.74%)
Apr 07, 2006 28.85 29.58 28.77 29.21 307,204 +0.39(+1.35%)
Apr 06, 2006 28.00 28.82 27.81 28.82 502,573 +1.82(+6.74%)
Apr 05, 2006 26.82 27.00 26.64 27.00 110,178 +0.09(+0.33%)
Apr 04, 2006 26.34 27.00 26.15 26.91 177,228 +0.62(+2.36%)
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.