Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.85 22.90 22.50 22.72 235,400 -0.03(-0.12%)
Jun 29, 2006 22.15 22.87 22.07 22.75 198,600 +0.67(+3.05%)
Jun 28, 2006 22.16 22.25 21.84 22.07 210,700 +0.05(+0.24%)
Jun 27, 2006 22.77 22.98 21.97 22.02 268,000 -0.75(-3.28%)
Jun 26, 2006 22.38 22.87 22.38 22.77 240,400 +0.55(+2.49%)
Jun 23, 2006 22.43 22.47 22.11 22.21 189,300 -0.34(-1.51%)
Jun 22, 2006 22.73 23.07 22.43 22.55 194,800 -0.17(-0.73%)
Jun 21, 2006 22.41 22.91 22.27 22.72 299,200 +0.39(+1.73%)
Jun 20, 2006 22.44 22.77 22.32 22.33 186,400 -0.10(-0.45%)
Jun 19, 2006 22.88 22.88 22.34 22.43 211,800 -0.45(-1.95%)
Jun 16, 2006 23.03 23.53 22.65 22.88 567,200 -0.21(-0.90%)
Jun 15, 2006 22.43 23.39 22.37 23.09 405,400 +0.97(+4.37%)
Jun 14, 2006 21.93 22.31 21.61 22.12 421,200 +0.54(+2.50%)
Jun 13, 2006 21.67 22.19 21.47 21.58 278,700 -0.10(-0.46%)
Jun 12, 2006 22.43 22.49 21.66 21.68 242,800 -0.79(-3.50%)
Jun 09, 2006 22.70 22.80 22.19 22.47 199,900 -0.17(-0.74%)
Jun 08, 2006 22.89 23.17 22.40 22.63 322,900 -0.39(-1.68%)
Jun 07, 2006 23.03 23.53 22.93 23.02 326,200 -0.04(-0.17%)
Jun 06, 2006 23.37 23.62 22.74 23.06 327,300 -0.23(-1.00%)
Jun 05, 2006 23.74 23.83 23.14 23.29 243,000 -0.58(-2.43%)
Jun 02, 2006 24.03 24.26 23.61 23.87 217,600 -0.03(-0.11%)
Jun 01, 2006 23.55 24.03 23.55 23.90 435,000 +0.45(+1.90%)
May 31, 2006 23.58 23.89 23.10 23.45 535,200 -0.06(-0.26%)
May 30, 2006 24.17 24.29 23.48 23.51 405,800 -1.21(-4.88%)
May 26, 2006 25.77 25.78 24.53 24.72 366,600 -0.96(-3.74%)
May 25, 2006 26.13 26.40 25.41 25.68 405,400 +0.49(+1.93%)
May 24, 2006 24.65 25.40 24.27 25.19 341,100 +0.61(+2.47%)
May 23, 2006 25.31 25.60 24.55 24.59 412,000 -0.55(-2.20%)
May 22, 2006 24.51 25.50 23.87 25.14 279,800 +0.53(+2.14%)
May 19, 2006 24.73 24.86 24.29 24.61 324,900 -0.26(-1.05%)
May 18, 2006 25.07 25.38 24.83 24.87 244,000 -0.17(-0.69%)
May 17, 2006 25.10 25.33 24.73 25.05 180,100 -0.24(-0.95%)
May 16, 2006 25.17 25.49 25.01 25.29 223,700 +0.05(+0.21%)
May 15, 2006 25.55 25.58 24.84 25.23 163,600 -0.11(-0.45%)
May 12, 2006 25.13 25.77 25.06 25.35 140,100 -0.41(-1.60%)
May 11, 2006 26.67 26.78 25.76 25.76 186,000 -0.93(-3.50%)
May 10, 2006 26.34 27.00 26.27 26.69 275,100 +0.31(+1.16%)
May 09, 2006 26.11 26.63 26.10 26.39 240,300 +0.15(+0.56%)
May 08, 2006 25.90 26.34 25.83 26.24 189,000 +0.34(+1.31%)
May 05, 2006 26.37 26.50 25.90 25.90 169,300 -0.30(-1.15%)
May 04, 2006 26.00 26.28 25.77 26.20 210,100 +0.27(+1.03%)
May 03, 2006 25.43 26.00 25.13 25.93 160,200 +0.51(+1.99%)
May 02, 2006 25.17 25.43 24.53 25.43 605,800 +0.20(+0.79%)
May 01, 2006 25.35 25.73 25.19 25.23 157,600 -0.13(-0.50%)
Apr 28, 2006 25.07 25.50 25.03 25.35 235,100 +0.19(+0.74%)
Apr 27, 2006 25.30 25.53 25.08 25.17 183,700 -0.23(-0.89%)
Apr 26, 2006 25.35 25.57 25.23 25.39 265,000 +0.06(+0.24%)
Apr 25, 2006 25.43 25.55 25.07 25.33 186,100 -0.20(-0.78%)
Apr 24, 2006 25.97 25.97 25.45 25.53 189,100 -0.36(-1.39%)
Apr 21, 2006 25.74 26.41 25.71 25.89 206,000 +0.18(+0.70%)
Apr 20, 2006 25.87 26.11 25.60 25.71 206,300 -0.15(-0.59%)
Apr 19, 2006 25.07 25.91 25.07 25.87 254,400 +0.67(+2.65%)
Apr 18, 2006 25.07 25.38 24.91 25.20 179,100 +0.21(+0.85%)
Apr 17, 2006 24.60 25.26 24.60 24.99 266,800 +0.39(+1.57%)
Apr 13, 2006 24.70 25.03 24.54 24.60 194,000 -0.10(-0.40%)
Apr 12, 2006 24.33 24.93 24.27 24.70 253,400 +0.21(+0.84%)
Apr 11, 2006 25.00 25.00 24.20 24.49 576,100 -0.84(-3.32%)
Apr 10, 2006 25.74 26.67 25.23 25.33 622,900 -0.17(-0.68%)
Apr 07, 2006 24.22 25.67 24.20 25.51 649,800 +1.62(+6.78%)
Apr 06, 2006 23.53 23.99 23.44 23.89 181,800 +0.33(+1.39%)
Apr 05, 2006 23.48 24.00 23.41 23.56 380,700 +0.09(+0.40%)
Apr 04, 2006 23.13 23.68 23.00 23.47 310,100 +0.21(+0.92%)
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.