Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.79 26.04 25.26 26.02 314,599 +0.21(+0.81%)
May 30, 2006 27.24 27.61 25.70 25.81 395,152 -2.18(-7.78%)
May 26, 2006 28.30 28.30 27.35 27.99 190,239 -0.17(-0.62%)
May 25, 2006 27.22 28.31 26.89 28.16 496,312 +1.01(+3.71%)
May 24, 2006 25.59 27.27 25.35 27.15 493,872 +1.51(+5.89%)
May 23, 2006 25.72 26.20 25.51 25.64 349,155 +0.10(+0.37%)
May 22, 2006 25.38 25.92 24.65 25.55 391,283 -0.10(-0.37%)
May 19, 2006 25.77 25.82 25.42 25.64 309,340 -0.13(-0.50%)
May 18, 2006 26.29 26.41 25.55 25.77 325,572 -0.27(-1.03%)
May 17, 2006 25.13 26.43 25.13 26.04 315,083 +0.76(+3.02%)
May 16, 2006 25.91 26.10 24.99 25.28 267,628 -0.66(-2.54%)
May 15, 2006 26.24 27.01 25.43 25.94 289,729 -0.52(-1.97%)
May 12, 2006 26.94 27.19 26.25 26.46 300,564 -0.43(-1.61%)
May 11, 2006 27.14 27.24 26.34 26.89 337,423 -0.39(-1.43%)
May 10, 2006 27.04 27.48 26.69 27.28 186,497 +0.35(+1.29%)
May 09, 2006 26.63 27.07 26.57 26.94 436,195 +0.16(+0.58%)
May 08, 2006 26.77 26.78 26.30 26.78 290,548 +0.09(+0.33%)
May 05, 2006 26.92 27.01 26.23 26.69 255,075 +0.02(+0.06%)
May 04, 2006 26.30 27.00 25.99 26.68 200,133 +0.49(+1.86%)
May 03, 2006 25.95 26.77 25.91 26.19 190,291 +0.18(+0.70%)
May 02, 2006 26.38 26.47 25.90 26.01 313,827 -0.15(-0.56%)
May 01, 2006 24.46 27.25 24.46 26.16 834,970 +1.69(+6.91%)
Apr 28, 2006 24.94 25.05 24.37 24.46 297,504 -0.56(-2.22%)
Apr 27, 2006 24.66 25.78 23.77 25.02 584,829 +0.11(+0.45%)
Apr 26, 2006 26.16 26.68 24.67 24.91 1,089,875 -0.72(-2.81%)
Apr 25, 2006 29.76 30.71 25.25 25.63 2,851,348 -7.85(-23.45%)
Apr 24, 2006 33.67 34.04 32.91 33.48 325,629 -0.19(-0.57%)
Apr 21, 2006 33.58 34.01 32.99 33.67 277,251 +0.20(+0.60%)
Apr 20, 2006 33.15 33.57 32.79 33.47 289,238 +0.32(+0.97%)
Apr 19, 2006 31.67 33.15 31.41 33.15 389,151 +1.41(+4.46%)
Apr 18, 2006 32.13 32.25 31.12 31.73 261,011 -0.40(-1.24%)
Apr 17, 2006 31.74 32.22 31.53 32.13 289,018 +0.60(+1.90%)
Apr 13, 2006 31.28 32.08 30.80 31.54 432,960 +0.37(+1.20%)
Apr 12, 2006 30.42 31.35 29.93 31.16 333,674 +0.75(+2.45%)
Apr 11, 2006 30.61 31.27 30.36 30.42 231,169 -0.34(-1.10%)
Apr 10, 2006 30.62 30.94 30.32 30.75 182,688 +0.09(+0.28%)
Apr 07, 2006 31.23 31.28 30.33 30.67 217,624 -0.41(-1.31%)
Apr 06, 2006 29.52 31.27 29.18 31.08 433,190 +1.47(+4.95%)
Apr 05, 2006 30.05 30.27 29.53 29.61 146,730 -0.46(-1.53%)
Apr 04, 2006 29.44 30.10 29.28 30.07 334,877 +0.16(+0.52%)
Apr 03, 2006 30.41 30.41 29.73 29.91 243,302 -0.68(-2.21%)
Mar 31, 2006 30.29 30.69 29.94 30.59 165,295 -0.01(-0.03%)
Mar 30, 2006 30.99 31.21 30.15 30.60 131,151 -0.27(-0.87%)
Mar 29, 2006 29.77 31.12 29.64 30.87 209,713 +1.31(+4.43%)
Mar 28, 2006 29.97 30.34 29.22 29.56 177,547 -0.62(-2.07%)
Mar 27, 2006 30.94 30.95 29.97 30.18 208,346 -0.69(-2.25%)
Mar 24, 2006 30.04 30.88 29.37 30.88 216,258 +0.62(+2.06%)
Mar 23, 2006 29.57 30.36 29.51 30.25 198,029 +0.56(+1.87%)
Mar 22, 2006 28.79 29.83 28.58 29.70 198,490 +0.70(+2.42%)
Mar 21, 2006 29.34 29.64 28.81 28.99 219,804 -0.34(-1.15%)
Mar 20, 2006 29.49 29.64 29.06 29.33 193,824 -0.16(-0.53%)
Mar 17, 2006 30.20 30.20 28.91 29.49 388,120 -0.56(-1.88%)
Mar 16, 2006 30.85 30.93 29.91 30.05 297,636 -0.72(-2.34%)
Mar 15, 2006 29.43 30.86 29.25 30.77 456,278 +1.08(+3.62%)
Mar 14, 2006 29.89 29.93 28.78 29.70 385,109 -0.16(-0.55%)
Mar 13, 2006 27.67 30.12 27.65 29.86 838,893 +2.13(+7.70%)
Mar 10, 2006 27.43 27.76 27.31 27.73 178,703 +0.21(+0.76%)
Mar 09, 2006 27.54 27.65 27.18 27.52 277,299 -0.03(-0.13%)
Mar 08, 2006 27.77 27.99 27.46 27.55 310,201 -0.41(-1.46%)
Mar 07, 2006 27.86 28.06 27.78 27.96 285,308 -0.10(-0.34%)
Mar 06, 2006 27.86 28.66 27.84 28.06 306,312 +0.15(+0.53%)
Mar 03, 2006 28.52 28.52 27.51 27.91 239,475 -0.63(-2.22%)
Mar 02, 2006 27.94 28.58 27.73 28.54 277,797 +0.33(+1.17%)
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.