Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.63 24.74 24.15 24.20 4,678,743 -0.43(-1.74%)
Jun 29, 2006 24.55 24.64 24.01 24.63 6,588,658 +0.06(+0.25%)
Jun 28, 2006 24.52 24.63 24.27 24.56 2,893,418 +0.22(+0.89%)
Jun 27, 2006 24.51 24.63 24.22 24.35 2,842,673 -0.19(-0.76%)
Jun 26, 2006 24.49 24.68 24.45 24.53 1,676,723 +0.04(+0.15%)
Jun 23, 2006 24.22 24.76 24.11 24.50 2,234,517 +0.17(+0.69%)
Jun 22, 2006 24.37 24.61 24.19 24.33 2,518,389 -0.16(-0.66%)
Jun 21, 2006 24.11 24.71 24.11 24.49 3,030,808 +0.34(+1.41%)
Jun 20, 2006 24.14 24.47 23.90 24.15 3,540,555 +0.11(+0.44%)
Jun 19, 2006 24.12 24.24 24.01 24.04 3,836,368 +0.08(+0.34%)
Jun 16, 2006 23.39 24.26 23.22 23.96 7,395,976 +0.63(+2.69%)
Jun 15, 2006 22.93 23.48 22.72 23.34 3,173,997 +0.40(+1.73%)
Jun 14, 2006 22.71 22.96 22.63 22.94 2,872,592 +0.16(+0.68%)
Jun 13, 2006 23.04 23.19 22.71 22.78 2,904,770 -0.19(-0.81%)
Jun 12, 2006 23.04 23.27 22.93 22.97 2,079,995 -0.16(-0.70%)
Jun 09, 2006 23.65 23.89 23.06 23.13 3,352,066 +0.07(+0.32%)
Jun 08, 2006 23.09 23.16 22.61 23.06 4,240,214 -0.13(-0.56%)
Jun 07, 2006 23.43 23.56 23.14 23.19 3,507,604 -0.21(-0.90%)
Jun 06, 2006 23.74 23.86 23.25 23.40 4,219,541 -0.31(-1.31%)
Jun 05, 2006 23.84 24.19 23.50 23.71 5,741,329 +0.46(+1.98%)
Jun 02, 2006 23.22 23.59 23.01 23.25 4,351,074 -0.14(-0.58%)
Jun 01, 2006 22.89 23.40 22.79 23.39 5,740,235 +0.60(+2.62%)
May 31, 2006 22.71 23.03 22.42 22.79 5,430,263 -0.04(-0.19%)
May 30, 2006 23.13 23.27 22.75 22.83 5,087,980 -0.84(-3.54%)
May 26, 2006 23.80 23.83 23.29 23.67 2,610,762 -0.04(-0.16%)
May 25, 2006 23.73 23.81 23.22 23.71 3,233,590 -0.09(-0.37%)
May 24, 2006 23.40 23.89 23.06 23.80 3,508,374 +0.25(+1.08%)
May 23, 2006 24.07 24.17 23.49 23.54 3,401,503 -0.50(-2.07%)
May 22, 2006 23.69 24.22 23.61 24.04 3,536,578 +0.11(+0.44%)
May 19, 2006 23.85 24.10 23.71 23.93 4,404,900 +0.06(+0.26%)
May 18, 2006 23.96 24.18 23.76 23.87 3,668,843 -0.14(-0.59%)
May 17, 2006 24.21 24.43 23.91 24.01 3,246,543 -0.42(-1.73%)
May 16, 2006 24.53 24.58 24.17 24.43 2,650,848 -0.16(-0.63%)
May 15, 2006 24.86 24.86 24.37 24.59 2,552,714 -0.21(-0.85%)
May 12, 2006 24.89 25.09 24.70 24.80 1,935,134 -0.17(-0.67%)
May 11, 2006 25.00 25.16 24.89 24.97 1,829,648 -0.15(-0.59%)
May 10, 2006 25.07 25.30 24.97 25.12 2,856,275 -0.06(-0.22%)
May 09, 2006 24.79 25.17 24.79 25.17 2,265,949 +0.29(+1.17%)
May 08, 2006 25.04 25.08 24.77 24.88 2,733,639 -0.22(-0.89%)
May 05, 2006 24.78 25.15 24.63 25.10 2,841,130 +0.37(+1.51%)
May 04, 2006 24.67 24.87 24.46 24.73 3,004,015 +0.13(+0.53%)
May 03, 2006 24.91 25.07 24.46 24.60 2,047,400 -0.39(-1.56%)
May 02, 2006 24.99 25.09 24.68 24.99 2,192,920 +0.14(+0.55%)
May 01, 2006 25.30 25.31 24.75 24.86 2,073,700 -0.22(-0.87%)
Apr 28, 2006 25.35 25.58 25.05 25.07 2,151,599 -0.32(-1.27%)
Apr 27, 2006 24.68 25.66 24.43 25.40 3,479,203 +0.57(+2.30%)
Apr 26, 2006 24.92 25.05 24.62 24.83 2,647,696 -0.12(-0.50%)
Apr 25, 2006 25.07 25.14 24.52 24.95 5,262,395 -0.14(-0.54%)
Apr 24, 2006 25.04 25.22 24.99 25.09 2,530,214 -0.06(-0.22%)
Apr 21, 2006 25.75 25.88 24.93 25.14 3,488,422 -0.63(-2.43%)
Apr 20, 2006 25.73 25.92 25.56 25.77 2,738,908 +0.04(+0.14%)
Apr 19, 2006 25.81 25.98 25.46 25.73 3,176,833 -0.12(-0.48%)
Apr 18, 2006 25.12 25.99 25.05 25.86 4,163,060 +0.73(+2.92%)
Apr 17, 2006 25.43 25.43 24.86 25.12 2,442,409 -0.22(-0.86%)
Apr 13, 2006 25.22 25.56 24.92 25.34 2,322,051 +0.19(+0.77%)
Apr 12, 2006 25.20 25.27 24.92 25.15 1,713,379 -0.06(-0.22%)
Apr 11, 2006 25.43 25.43 25.04 25.20 2,605,506 -0.07(-0.29%)
Apr 10, 2006 25.38 25.38 25.15 25.28 1,584,169 -0.06(-0.25%)
Apr 07, 2006 25.68 25.94 25.25 25.34 2,940,861 -0.32(-1.26%)
Apr 06, 2006 25.76 25.83 25.47 25.66 2,513,822 -0.25(-0.96%)
Apr 05, 2006 25.76 25.93 25.56 25.91 2,913,552 +0.04(+0.14%)
Apr 04, 2006 26.13 26.16 25.67 25.87 3,725,163 -0.06(-0.22%)
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.