Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.40 26.89 26.25 26.86 174,900 +0.51(+1.94%)
May 30, 2006 27.17 27.17 26.33 26.35 89,100 -0.95(-3.48%)
May 26, 2006 27.44 27.47 27.10 27.30 82,100 -0.06(-0.22%)
May 25, 2006 26.81 27.36 26.68 27.36 92,900 +0.70(+2.63%)
May 24, 2006 25.99 26.80 25.63 26.66 249,700 +0.66(+2.54%)
May 23, 2006 26.76 26.87 25.86 26.00 176,600 -0.56(-2.11%)
May 22, 2006 26.32 26.88 26.10 26.56 172,600 +0.14(+0.53%)
May 19, 2006 26.09 26.65 25.92 26.42 122,800 +0.19(+0.72%)
May 18, 2006 26.15 26.51 26.05 26.23 93,600 +0.05(+0.19%)
May 17, 2006 26.05 26.60 25.91 26.18 237,200 +0.05(+0.19%)
May 16, 2006 26.36 26.37 26.01 26.13 67,700 -0.25(-0.95%)
May 15, 2006 26.10 26.49 25.95 26.38 113,100 +0.12(+0.46%)
May 12, 2006 26.40 26.40 26.11 26.26 128,100 -0.21(-0.79%)
May 11, 2006 27.09 27.09 26.47 26.47 116,400 -0.67(-2.47%)
May 10, 2006 27.14 27.27 26.92 27.14 115,100 -0.10(-0.37%)
May 09, 2006 27.41 27.46 27.04 27.24 162,700 -0.27(-0.98%)
May 08, 2006 27.50 27.89 27.30 27.51 173,700 -0.16(-0.58%)
May 05, 2006 26.87 27.87 26.78 27.67 190,600 +0.81(+3.02%)
May 04, 2006 26.80 26.94 26.45 26.86 80,600 +0.11(+0.41%)
May 03, 2006 26.70 26.88 26.29 26.75 95,000 +0.00(+0.00%)
May 02, 2006 26.64 26.90 26.34 26.75 78,200 +0.16(+0.60%)
May 01, 2006 26.64 27.02 26.33 26.59 107,100 +0.01(+0.04%)
Apr 28, 2006 26.50 27.41 25.96 26.58 214,000 +0.05(+0.19%)
Apr 27, 2006 26.26 26.89 25.94 26.53 117,400 +0.13(+0.49%)
Apr 26, 2006 26.25 26.59 26.22 26.40 136,700 +0.03(+0.11%)
Apr 25, 2006 26.50 26.69 26.32 26.37 117,800 -0.09(-0.34%)
Apr 24, 2006 26.63 26.64 26.30 26.46 113,500 -0.17(-0.64%)
Apr 21, 2006 26.75 26.80 26.53 26.63 99,500 +0.03(+0.11%)
Apr 20, 2006 26.56 26.75 26.39 26.60 197,500 -0.06(-0.23%)
Apr 19, 2006 26.60 26.80 26.52 26.66 136,100 +0.02(+0.08%)
Apr 18, 2006 26.39 26.75 26.25 26.64 128,700 +0.25(+0.95%)
Apr 17, 2006 26.47 26.47 26.28 26.39 122,500 -0.09(-0.34%)
Apr 13, 2006 26.55 26.60 26.15 26.48 467,400 -0.07(-0.26%)
Apr 12, 2006 26.45 26.65 26.34 26.55 196,600 +0.10(+0.38%)
Apr 11, 2006 26.47 26.62 26.30 26.45 309,800 +0.06(+0.23%)
Apr 10, 2006 26.10 26.59 25.80 26.39 374,500 +0.17(+0.65%)
Apr 07, 2006 26.69 26.80 25.80 26.22 206,300 -0.46(-1.72%)
Apr 06, 2006 26.80 26.84 26.42 26.68 294,700 -0.27(-1.00%)
Apr 05, 2006 27.30 27.38 26.65 26.95 210,500 -0.25(-0.92%)
Apr 04, 2006 26.97 27.37 26.46 27.20 161,700 +0.35(+1.30%)
Apr 03, 2006 27.27 27.48 26.81 26.85 239,000 -0.42(-1.54%)
Mar 31, 2006 27.05 27.49 26.94 27.27 352,200 +0.17(+0.63%)
Mar 30, 2006 27.33 27.33 26.75 27.10 193,300 -0.17(-0.62%)
Mar 29, 2006 26.77 27.49 26.77 27.27 192,000 +0.54(+2.02%)
Mar 28, 2006 27.30 27.32 26.72 26.73 101,100 -0.59(-2.16%)
Mar 27, 2006 27.36 27.45 27.15 27.32 164,200 -0.17(-0.62%)
Mar 24, 2006 27.14 27.64 27.00 27.49 105,600 +0.21(+0.77%)
Mar 23, 2006 27.30 27.47 27.17 27.28 203,400 -0.12(-0.44%)
Mar 22, 2006 27.22 27.49 26.96 27.40 232,400 +0.15(+0.55%)
Mar 21, 2006 27.33 27.64 27.25 27.25 111,000 -0.21(-0.76%)
Mar 20, 2006 28.20 28.20 27.38 27.46 97,000 -0.90(-3.17%)
Mar 17, 2006 28.17 28.48 27.86 28.36 262,800 +0.30(+1.07%)
Mar 16, 2006 28.00 28.34 27.85 28.06 67,300 +0.09(+0.32%)
Mar 15, 2006 27.94 27.99 27.51 27.97 62,200 +0.04(+0.14%)
Mar 14, 2006 27.94 28.01 27.26 27.93 115,300 -0.13(-0.46%)
Mar 13, 2006 28.58 28.65 27.96 28.06 93,100 -0.42(-1.47%)
Mar 10, 2006 28.16 28.48 27.85 28.48 58,000 +0.30(+1.06%)
Mar 09, 2006 28.10 28.50 28.00 28.18 150,100 +0.01(+0.04%)
Mar 08, 2006 28.50 28.66 27.68 28.17 190,300 +0.42(+1.51%)
Mar 07, 2006 28.18 28.18 27.60 27.75 92,700 -0.51(-1.80%)
Mar 06, 2006 27.57 28.50 27.57 28.26 94,400 -0.26(-0.91%)
Mar 03, 2006 28.44 28.84 28.31 28.52 66,600 +0.02(+0.07%)
Mar 02, 2006 28.63 28.68 28.30 28.50 51,700 -0.30(-1.04%)
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.