Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.95 24.95 24.65 24.72 197,400 -0.19(-0.76%)
Apr 27, 2006 24.78 25.00 24.63 24.91 190,800 +0.10(+0.40%)
Apr 26, 2006 24.88 25.07 24.80 24.81 197,100 -0.06(-0.24%)
Apr 25, 2006 24.57 24.94 24.57 24.87 356,200 +0.18(+0.73%)
Apr 24, 2006 24.53 24.77 24.47 24.69 208,700 +0.16(+0.65%)
Apr 21, 2006 24.54 24.69 24.48 24.53 213,500 +0.13(+0.53%)
Apr 20, 2006 24.55 24.69 24.32 24.40 242,800 -0.23(-0.93%)
Apr 19, 2006 24.65 24.94 24.57 24.63 545,600 -0.03(-0.12%)
Apr 18, 2006 24.77 24.78 24.57 24.66 255,900 -0.02(-0.08%)
Apr 17, 2006 24.75 24.87 24.59 24.68 234,900 +0.08(+0.33%)
Apr 13, 2006 24.43 24.64 24.30 24.60 170,800 +0.17(+0.70%)
Apr 12, 2006 24.58 24.63 24.32 24.43 331,300 -0.22(-0.89%)
Apr 11, 2006 24.51 24.74 24.35 24.65 252,500 +0.10(+0.41%)
Apr 10, 2006 24.37 24.55 24.25 24.55 215,400 +0.24(+0.99%)
Apr 07, 2006 24.60 24.60 24.24 24.31 229,100 -0.38(-1.54%)
Apr 06, 2006 24.47 24.74 24.47 24.69 206,000 +0.19(+0.78%)
Apr 05, 2006 23.88 24.51 23.88 24.50 269,200 +0.51(+2.13%)
Apr 04, 2006 23.78 24.13 23.76 23.99 368,500 +0.11(+0.46%)
Apr 03, 2006 23.96 24.01 23.64 23.88 289,800 -0.18(-0.75%)
Mar 31, 2006 24.16 24.24 24.02 24.06 186,500 -0.35(-1.43%)
Mar 30, 2006 24.34 24.56 24.19 24.41 200,600 +0.09(+0.37%)
Mar 29, 2006 24.08 24.32 24.07 24.32 145,000 +0.24(+1.00%)
Mar 28, 2006 24.08 24.19 24.01 24.08 210,000 -0.12(-0.50%)
Mar 27, 2006 24.35 24.35 24.08 24.20 259,600 -0.22(-0.90%)
Mar 24, 2006 24.32 24.50 24.16 24.42 203,600 +0.07(+0.29%)
Mar 23, 2006 24.66 24.67 24.33 24.35 302,000 -0.34(-1.38%)
Mar 22, 2006 24.70 24.72 24.57 24.69 164,500 -0.07(-0.28%)
Mar 21, 2006 24.60 24.78 24.51 24.76 196,500 -0.01(-0.04%)
Mar 20, 2006 24.57 24.77 24.53 24.77 201,100 +0.03(+0.12%)
Mar 17, 2006 24.76 24.86 24.69 24.74 330,800 -0.14(-0.56%)
Mar 16, 2006 24.40 24.98 24.37 24.88 248,700 +0.40(+1.63%)
Mar 15, 2006 24.45 24.52 24.38 24.48 139,600 +0.01(+0.04%)
Mar 14, 2006 24.49 24.51 24.33 24.47 186,100 -0.14(-0.57%)
Mar 13, 2006 24.56 24.70 24.32 24.61 523,000 -0.27(-1.09%)
Mar 10, 2006 24.84 24.88 24.66 24.88 183,500 +0.05(+0.20%)
Mar 09, 2006 24.85 24.97 24.77 24.83 245,300 +0.00(+0.00%)
Mar 08, 2006 24.45 24.83 24.36 24.83 330,500 +0.39(+1.60%)
Mar 07, 2006 24.27 24.95 24.27 24.44 536,300 +0.26(+1.08%)
Mar 06, 2006 24.28 24.28 24.04 24.18 256,100 -0.10(-0.41%)
Mar 03, 2006 24.15 24.33 24.02 24.28 168,300 +0.14(+0.58%)
Mar 02, 2006 24.01 24.25 23.95 24.14 173,500 +0.09(+0.37%)
Mar 01, 2006 24.12 24.23 23.90 24.05 214,900 -0.21(-0.87%)
Feb 28, 2006 23.95 24.29 23.83 24.26 350,700 +0.31(+1.29%)
Feb 27, 2006 23.44 24.03 23.44 23.95 223,600 +0.53(+2.26%)
Feb 24, 2006 23.47 23.50 23.36 23.42 156,900 -0.03(-0.13%)
Feb 23, 2006 23.35 23.60 23.34 23.45 207,300 -0.03(-0.13%)
Feb 22, 2006 23.38 23.50 23.15 23.48 394,500 +0.10(+0.43%)
Feb 21, 2006 23.52 23.61 23.31 23.38 242,000 -0.25(-1.06%)
Feb 17, 2006 23.46 23.63 23.46 23.63 114,200 +0.16(+0.68%)
Feb 16, 2006 23.48 23.49 23.29 23.47 270,300 +0.00(+0.00%)
Feb 15, 2006 23.60 23.68 23.40 23.47 291,800 -0.12(-0.51%)
Feb 14, 2006 23.58 23.75 23.51 23.59 215,300 +0.01(+0.04%)
Feb 13, 2006 23.73 23.73 23.52 23.58 145,900 -0.16(-0.67%)
Feb 10, 2006 23.79 23.90 23.68 23.74 170,500 -0.06(-0.25%)
Feb 09, 2006 23.94 23.95 23.79 23.80 201,800 -0.05(-0.21%)
Feb 08, 2006 23.88 23.89 23.65 23.85 175,400 +0.08(+0.34%)
Feb 07, 2006 23.64 23.99 23.64 23.77 228,700 +0.00(+0.00%)
Feb 06, 2006 23.65 23.82 23.63 23.77 268,900 -0.01(-0.04%)
Feb 03, 2006 23.84 23.92 23.70 23.78 237,300 -0.03(-0.13%)
Feb 02, 2006 24.38 24.38 23.80 23.81 328,100 -0.80(-3.25%)
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.