Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.39 25.18 24.07 24.09 361,661 -0.35(-1.43%)
May 30, 2006 25.77 25.77 24.40 24.44 163,546 -1.26(-4.90%)
May 26, 2006 25.47 26.04 25.16 25.70 219,695 +0.31(+1.22%)
May 25, 2006 25.34 25.61 24.72 25.39 232,519 +0.19(+0.75%)
May 24, 2006 25.07 25.45 24.53 25.20 195,292 +0.05(+0.20%)
May 23, 2006 25.88 26.20 25.09 25.15 200,717 -0.73(-2.82%)
May 22, 2006 25.42 26.03 25.23 25.88 257,917 +0.45(+1.77%)
May 19, 2006 25.48 25.65 25.15 25.43 472,858 -0.14(-0.55%)
May 18, 2006 24.92 25.82 24.87 25.57 354,417 +0.65(+2.61%)
May 17, 2006 24.53 24.99 24.36 24.92 325,274 +0.17(+0.69%)
May 16, 2006 24.23 24.82 24.23 24.75 233,339 +0.48(+1.98%)
May 15, 2006 24.09 24.50 23.92 24.27 185,938 +0.04(+0.17%)
May 12, 2006 24.09 24.37 23.92 24.23 286,538 +0.05(+0.21%)
May 11, 2006 24.41 24.54 23.81 24.18 158,885 -0.33(-1.35%)
May 10, 2006 24.85 25.01 24.47 24.51 132,654 -0.31(-1.25%)
May 09, 2006 24.79 25.29 24.71 24.82 353,669 -0.08(-0.32%)
May 08, 2006 24.38 25.76 24.25 24.90 366,697 +0.63(+2.60%)
May 05, 2006 24.80 25.16 24.26 24.27 294,931 -0.26(-1.06%)
May 04, 2006 25.05 25.23 24.49 24.53 129,387 -0.33(-1.33%)
May 03, 2006 24.88 25.27 24.36 24.86 181,854 -0.14(-0.56%)
May 02, 2006 25.06 25.32 24.80 25.00 153,799 -0.08(-0.32%)
May 01, 2006 25.49 25.75 24.88 25.08 206,237 -0.46(-1.80%)
Apr 28, 2006 25.82 26.08 25.24 25.54 266,900 -0.41(-1.58%)
Apr 27, 2006 26.84 26.84 25.75 25.95 432,108 -0.95(-3.53%)
Apr 26, 2006 25.56 27.00 25.35 26.90 1,617,880 +2.70(+11.16%)
Apr 25, 2006 24.29 24.44 23.83 24.20 158,148 +0.05(+0.21%)
Apr 24, 2006 23.85 24.24 23.75 24.15 321,931 +0.18(+0.75%)
Apr 21, 2006 24.18 24.32 23.86 23.97 188,199 -0.11(-0.46%)
Apr 20, 2006 24.11 24.66 23.73 24.08 185,847 -0.08(-0.33%)
Apr 19, 2006 24.21 24.30 23.88 24.16 242,267 +0.01(+0.04%)
Apr 18, 2006 23.98 24.30 23.90 24.15 155,396 +0.17(+0.71%)
Apr 17, 2006 24.21 24.21 23.80 23.98 252,778 -0.23(-0.95%)
Apr 13, 2006 24.22 24.30 23.94 24.21 143,878 -0.09(-0.37%)
Apr 12, 2006 23.85 24.39 23.68 24.30 154,094 +0.45(+1.89%)
Apr 11, 2006 24.25 24.28 23.60 23.85 368,393 -0.29(-1.20%)
Apr 10, 2006 24.31 24.49 23.80 24.14 423,926 -0.08(-0.33%)
Apr 07, 2006 23.18 24.50 23.00 24.22 928,466 +1.93(+8.66%)
Apr 06, 2006 22.72 22.89 22.20 22.29 117,022 -0.50(-2.19%)
Apr 05, 2006 22.39 22.95 22.32 22.79 117,386 +0.37(+1.65%)
Apr 04, 2006 22.36 22.53 22.18 22.42 127,644 -0.14(-0.62%)
Apr 03, 2006 22.68 22.80 22.46 22.56 95,749 -0.13(-0.57%)
Mar 31, 2006 23.17 23.19 22.56 22.69 240,875 -0.31(-1.35%)
Mar 30, 2006 22.93 23.05 22.71 23.00 101,756 -0.04(-0.17%)
Mar 29, 2006 22.96 23.18 22.84 23.04 84,831 +0.05(+0.22%)
Mar 28, 2006 23.03 23.06 22.80 22.99 586,995 -0.12(-0.52%)
Mar 27, 2006 23.25 23.25 22.84 23.11 268,941 -0.13(-0.56%)
Mar 24, 2006 22.65 23.24 22.57 23.24 129,076 +0.62(+2.74%)
Mar 23, 2006 22.65 22.76 22.56 22.62 112,800 -0.10(-0.44%)
Mar 22, 2006 22.48 22.77 22.43 22.72 132,600 +0.18(+0.80%)
Mar 21, 2006 22.41 22.87 22.36 22.54 165,506 -0.07(-0.31%)
Mar 20, 2006 22.07 22.61 22.02 22.61 110,238 +0.43(+1.94%)
Mar 17, 2006 22.19 22.36 22.00 22.18 373,534 +0.10(+0.45%)
Mar 16, 2006 22.46 22.55 22.08 22.08 90,068 -0.28(-1.25%)
Mar 15, 2006 22.22 22.54 22.11 22.36 201,010 +0.09(+0.40%)
Mar 14, 2006 22.02 22.38 22.02 22.27 91,699 +0.17(+0.77%)
Mar 13, 2006 22.32 22.46 22.01 22.10 92,968 -0.05(-0.23%)
Mar 10, 2006 22.05 22.37 21.98 22.15 119,780 +0.15(+0.68%)
Mar 09, 2006 22.18 22.22 21.96 22.00 144,491 -0.20(-0.90%)
Mar 08, 2006 21.91 22.32 21.91 22.20 76,260 +0.20(+0.91%)
Mar 07, 2006 22.00 22.09 21.89 22.00 162,187 -0.01(-0.05%)
Mar 06, 2006 22.04 22.20 21.87 22.01 240,551 -0.03(-0.14%)
Mar 03, 2006 21.39 22.08 21.34 22.04 257,939 +0.50(+2.32%)
Mar 02, 2006 21.60 22.12 21.30 21.54 171,059 -0.16(-0.74%)
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.