Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.55 23.83 23.54 23.65 227,300 +0.10(+0.42%)
Jun 29, 2006 23.32 23.60 23.30 23.55 288,300 +0.31(+1.33%)
Jun 28, 2006 23.33 23.33 23.05 23.24 148,100 -0.22(-0.94%)
Jun 27, 2006 23.38 23.50 23.26 23.46 256,500 +0.08(+0.34%)
Jun 26, 2006 23.52 23.53 23.21 23.38 120,300 -0.14(-0.60%)
Jun 23, 2006 23.30 23.52 23.23 23.52 212,900 +0.00(+0.00%)
Jun 22, 2006 23.72 23.72 23.46 23.52 127,400 -0.35(-1.47%)
Jun 21, 2006 24.11 24.33 23.77 23.87 187,600 -0.12(-0.50%)
Jun 20, 2006 23.86 24.18 23.80 23.99 225,200 +0.13(+0.54%)
Jun 19, 2006 23.43 23.95 23.33 23.86 411,400 +0.39(+1.66%)
Jun 16, 2006 23.72 23.77 23.40 23.47 250,400 -0.37(-1.55%)
Jun 15, 2006 23.77 23.85 23.56 23.84 264,700 -0.04(-0.17%)
Jun 14, 2006 24.11 24.17 23.70 23.88 244,300 -0.23(-0.95%)
Jun 13, 2006 24.70 24.75 24.05 24.11 439,300 -1.08(-4.29%)
Jun 12, 2006 24.99 25.25 24.99 25.19 194,400 +0.30(+1.21%)
Jun 09, 2006 24.75 24.96 24.75 24.89 129,000 +0.36(+1.47%)
Jun 08, 2006 24.67 24.68 24.39 24.53 174,000 -0.19(-0.77%)
Jun 07, 2006 25.09 25.09 24.70 24.72 208,300 +0.01(+0.04%)
Jun 06, 2006 24.31 24.74 24.20 24.71 299,800 +0.27(+1.10%)
Jun 05, 2006 24.62 24.66 24.43 24.44 249,800 -0.12(-0.49%)
Jun 02, 2006 24.35 24.58 24.35 24.56 71,500 +0.17(+0.70%)
Jun 01, 2006 24.16 24.39 24.00 24.39 195,400 +0.15(+0.62%)
May 31, 2006 24.30 24.46 24.06 24.24 204,100 -0.01(-0.04%)
May 30, 2006 23.93 24.39 23.93 24.25 263,300 +0.36(+1.51%)
May 26, 2006 23.75 23.91 23.75 23.89 172,400 +0.05(+0.21%)
May 25, 2006 23.60 23.85 23.60 23.84 181,000 +0.39(+1.66%)
May 24, 2006 23.44 23.54 23.25 23.45 258,800 -0.06(-0.26%)
May 23, 2006 23.72 23.88 23.46 23.51 201,100 -0.10(-0.42%)
May 22, 2006 23.75 23.78 23.56 23.61 90,900 -0.27(-1.13%)
May 19, 2006 23.71 23.91 23.63 23.88 166,700 +0.20(+0.84%)
May 18, 2006 23.57 23.80 23.55 23.68 276,600 +0.06(+0.25%)
May 17, 2006 24.06 24.07 23.50 23.62 256,500 -0.45(-1.87%)
May 16, 2006 24.05 24.20 23.82 24.07 149,000 -0.04(-0.17%)
May 15, 2006 23.86 24.13 23.85 24.11 199,200 +0.15(+0.63%)
May 12, 2006 24.10 24.12 23.84 23.96 183,600 -0.14(-0.58%)
May 11, 2006 24.37 24.38 24.01 24.10 242,900 -0.43(-1.75%)
May 10, 2006 24.45 24.57 24.32 24.53 175,100 +0.04(+0.16%)
May 09, 2006 24.47 24.58 24.36 24.49 211,200 +0.17(+0.70%)
May 08, 2006 24.35 24.39 24.17 24.32 215,100 +0.01(+0.04%)
May 05, 2006 24.32 24.43 24.15 24.31 189,100 -0.04(-0.16%)
May 04, 2006 24.58 24.69 24.30 24.35 179,900 -0.28(-1.14%)
May 03, 2006 24.99 25.04 24.57 24.63 252,200 -0.31(-1.24%)
May 02, 2006 24.72 24.94 24.57 24.94 184,400 +0.19(+0.77%)
May 01, 2006 24.75 24.92 24.55 24.75 216,800 +0.03(+0.12%)
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%)
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.