Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.23 27.24 26.94 27.09 2,198,014 +0.13(+0.49%)
May 30, 2006 27.18 27.39 26.90 26.95 1,770,702 -0.31(-1.15%)
May 26, 2006 27.10 27.38 27.04 27.27 2,223,943 +0.00(+0.00%)
May 25, 2006 27.16 27.27 26.96 27.27 2,334,395 +0.32(+1.20%)
May 24, 2006 27.05 27.15 26.61 26.94 4,254,136 -0.42(-1.54%)
May 23, 2006 27.23 27.49 27.13 27.37 2,918,912 +0.00(+0.02%)
May 22, 2006 27.51 27.64 27.12 27.36 3,169,828 -0.28(-1.03%)
May 19, 2006 27.53 27.72 27.33 27.64 1,984,664 -0.08(-0.30%)
May 18, 2006 27.98 28.02 27.72 27.73 1,706,799 -0.18(-0.63%)
May 17, 2006 28.23 28.51 27.78 27.90 4,096,114 -0.69(-2.42%)
May 16, 2006 28.41 28.60 28.31 28.59 3,910,326 +0.64(+2.28%)
May 15, 2006 27.85 28.16 27.78 27.96 1,993,035 +0.04(+0.14%)
May 12, 2006 28.19 28.37 27.87 27.92 2,468,325 +0.00(+0.02%)
May 11, 2006 28.00 28.13 27.89 27.91 2,297,033 -0.09(-0.31%)
May 10, 2006 28.21 28.27 27.95 28.00 2,869,097 -0.35(-1.23%)
May 09, 2006 28.41 28.53 28.31 28.35 2,358,894 +0.38(+1.37%)
May 08, 2006 27.85 28.06 27.85 27.97 1,823,784 -0.14(-0.51%)
May 05, 2006 28.12 28.17 27.94 28.11 1,820,313 +0.20(+0.72%)
May 04, 2006 27.83 27.95 27.79 27.91 2,593,273 +0.04(+0.14%)
May 03, 2006 27.74 27.99 27.74 27.87 2,363,794 -0.07(-0.25%)
May 02, 2006 27.85 28.03 27.85 27.94 2,467,305 +0.22(+0.78%)
May 01, 2006 27.70 27.93 27.69 27.72 2,970,157 -0.14(-0.49%)
Apr 28, 2006 27.62 27.97 27.62 27.86 7,423,352 +0.70(+2.58%)
Apr 27, 2006 27.03 27.32 26.89 27.16 7,707,342 +1.17(+4.48%)
Apr 26, 2006 26.10 26.24 25.85 25.99 2,324,391 +0.05(+0.19%)
Apr 25, 2006 26.15 26.16 25.94 25.95 1,812,759 +0.03(+0.13%)
Apr 24, 2006 25.81 25.93 25.71 25.91 1,845,425 -0.05(-0.21%)
Apr 21, 2006 26.26 26.17 25.93 25.96 1,756,002 -0.06(-0.24%)
Apr 20, 2006 25.94 26.18 25.94 26.03 2,012,634 -0.06(-0.23%)
Apr 19, 2006 26.14 26.11 25.84 26.09 1,979,152 +0.21(+0.81%)
Apr 18, 2006 25.82 25.88 25.67 25.88 2,652,684 +0.22(+0.86%)
Apr 17, 2006 25.67 25.81 25.63 25.66 1,585,935 +0.04(+0.17%)
Apr 13, 2006 25.48 25.70 25.53 25.61 1,667,191 +0.13(+0.50%)
Apr 12, 2006 25.69 25.70 25.38 25.48 1,965,881 +0.09(+0.35%)
Apr 11, 2006 25.75 25.80 25.34 25.40 1,646,163 -0.15(-0.58%)
Apr 10, 2006 25.71 25.80 25.46 25.54 2,400,952 +0.33(+1.30%)
Apr 07, 2006 25.45 25.54 25.15 25.22 2,001,405 -0.19(-0.75%)
Apr 06, 2006 25.47 25.51 25.31 25.41 2,959,745 -0.24(-0.92%)
Apr 05, 2006 25.62 25.78 25.59 25.64 2,065,308 -0.12(-0.48%)
Apr 04, 2006 25.85 25.89 25.66 25.76 2,727,408 -0.12(-0.45%)
Apr 03, 2006 26.02 26.09 25.88 25.88 2,199,852 +0.26(+1.01%)
Mar 31, 2006 25.88 25.88 25.59 25.62 2,195,156 -0.16(-0.61%)
Mar 30, 2006 25.70 25.90 25.65 25.78 2,294,379 +0.18(+0.71%)
Mar 29, 2006 25.65 25.67 25.50 25.60 2,710,462 -0.19(-0.74%)
Mar 28, 2006 25.86 25.96 25.71 25.79 2,038,155 -0.27(-1.03%)
Mar 27, 2006 26.15 26.20 26.00 26.06 1,507,128 -0.24(-0.93%)
Mar 24, 2006 26.21 26.35 26.17 26.30 1,895,241 +0.34(+1.30%)
Mar 23, 2006 26.16 26.19 25.88 25.96 2,202,506 -0.48(-1.83%)
Mar 22, 2006 26.42 26.47 26.30 26.45 2,258,038 +0.18(+0.67%)
Mar 21, 2006 26.23 26.37 26.14 26.27 2,672,080 -0.34(-1.27%)
Mar 20, 2006 26.60 26.69 26.53 26.61 2,126,353 -0.07(-0.26%)
Mar 17, 2006 26.63 26.68 26.51 26.68 1,964,656 -0.02(-0.09%)
Mar 16, 2006 26.50 26.75 26.49 26.70 3,329,687 -0.08(-0.29%)
Mar 15, 2006 26.83 26.87 26.62 26.78 2,353,790 -0.13(-0.47%)
Mar 14, 2006 26.77 26.93 26.74 26.91 2,687,392 +0.14(+0.53%)
Mar 13, 2006 26.69 26.81 26.49 26.77 3,892,359 +0.12(+0.46%)
Mar 10, 2006 26.42 26.72 26.37 26.65 3,438,098 +0.20(+0.74%)
Mar 09, 2006 26.50 26.76 26.38 26.45 3,686,768 +0.20(+0.76%)
Mar 08, 2006 26.08 26.27 25.96 26.25 4,250,461 +0.61(+2.39%)
Mar 07, 2006 25.30 25.70 25.30 25.64 2,416,876 +0.14(+0.54%)
Mar 06, 2006 25.60 25.63 25.42 25.50 1,761,310 +0.02(+0.08%)
Mar 03, 2006 25.42 25.69 25.37 25.48 2,045,505 +0.18(+0.72%)
Mar 02, 2006 25.17 25.31 24.96 25.30 2,260,284 +0.13(+0.51%)
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.