Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.88 26.00 25.68 25.84 1,902,000 -0.06(-0.23%)
Apr 27, 2006 25.78 25.95 25.35 25.90 1,564,500 +0.12(+0.48%)
Apr 26, 2006 25.50 25.80 25.32 25.77 2,457,400 +0.10(+0.41%)
Apr 25, 2006 25.70 25.99 25.39 25.67 5,788,900 +0.87(+3.51%)
Apr 24, 2006 24.39 24.82 24.27 24.80 1,816,100 +0.28(+1.14%)
Apr 21, 2006 24.25 24.80 24.22 24.52 2,093,400 +0.27(+1.13%)
Apr 20, 2006 24.05 24.26 24.05 24.25 1,064,400 +0.21(+0.89%)
Apr 19, 2006 23.82 24.21 23.82 24.03 1,241,900 +0.14(+0.59%)
Apr 18, 2006 23.85 23.95 23.69 23.89 2,166,100 -0.02(-0.08%)
Apr 17, 2006 23.98 24.12 23.86 23.91 1,054,000 -0.10(-0.42%)
Apr 13, 2006 23.95 24.03 23.80 24.01 1,111,500 +0.06(+0.23%)
Apr 12, 2006 23.85 23.95 23.67 23.95 1,102,100 +0.10(+0.44%)
Apr 11, 2006 23.88 23.95 23.77 23.85 1,328,400 -0.02(-0.10%)
Apr 10, 2006 24.00 24.05 23.77 23.88 937,200 -0.09(-0.40%)
Apr 07, 2006 24.12 24.28 23.95 23.97 1,092,700 -0.13(-0.54%)
Apr 06, 2006 23.83 24.14 23.73 24.10 1,917,100 +0.27(+1.13%)
Apr 05, 2006 24.00 24.00 23.75 23.83 1,219,000 -0.18(-0.73%)
Apr 04, 2006 23.84 24.12 23.79 24.00 976,300 +0.05(+0.21%)
Apr 03, 2006 24.39 24.44 23.93 23.95 1,525,100 -0.48(-1.94%)
Mar 31, 2006 24.38 24.54 24.32 24.43 1,385,200 +0.04(+0.16%)
Mar 30, 2006 24.55 24.98 24.17 24.39 2,415,100 +0.21(+0.85%)
Mar 29, 2006 24.41 24.42 24.01 24.18 1,652,400 -0.24(-0.98%)
Mar 28, 2006 24.45 24.57 24.36 24.43 1,255,300 -0.12(-0.51%)
Mar 27, 2006 24.39 24.70 24.35 24.55 1,283,100 +0.16(+0.64%)
Mar 24, 2006 24.32 24.75 24.32 24.39 888,400 +0.00(+0.02%)
Mar 23, 2006 24.73 24.75 24.39 24.39 1,519,200 -0.48(-1.93%)
Mar 22, 2006 24.34 24.99 24.34 24.87 1,005,800 +0.05(+0.22%)
Mar 21, 2006 25.02 25.09 24.80 24.82 999,300 -0.23(-0.92%)
Mar 20, 2006 25.13 25.32 24.97 25.05 988,300 -0.18(-0.71%)
Mar 17, 2006 25.25 25.45 25.16 25.23 2,721,100 +0.21(+0.86%)
Mar 16, 2006 24.46 25.15 24.46 25.01 1,754,900 +0.64(+2.61%)
Mar 15, 2006 24.41 24.43 24.19 24.38 1,352,000 -0.11(-0.45%)
Mar 14, 2006 24.10 24.60 23.87 24.48 1,108,500 +0.27(+1.12%)
Mar 13, 2006 24.43 24.49 24.16 24.21 1,117,300 -0.18(-0.72%)
Mar 10, 2006 24.50 24.55 24.33 24.39 1,381,300 -0.11(-0.45%)
Mar 09, 2006 24.32 24.52 24.25 24.50 1,420,700 +0.18(+0.72%)
Mar 08, 2006 23.76 24.40 23.75 24.32 1,536,200 +0.57(+2.40%)
Mar 07, 2006 24.01 24.18 23.72 23.75 1,879,800 -0.45(-1.86%)
Mar 06, 2006 24.35 24.37 24.09 24.20 1,371,400 -0.09(-0.37%)
Mar 03, 2006 24.00 24.48 23.96 24.30 1,657,900 +0.25(+1.02%)
Mar 02, 2006 24.41 24.42 23.83 24.05 2,366,500 -0.38(-1.56%)
Mar 01, 2006 23.85 24.43 23.48 24.43 2,767,100 +0.58(+2.43%)
Feb 28, 2006 24.72 24.75 23.82 23.85 2,465,100 -0.87(-3.52%)
Feb 27, 2006 24.93 24.99 24.61 24.72 1,142,900 -0.16(-0.62%)
Feb 24, 2006 24.90 24.96 24.52 24.88 947,800 -0.07(-0.26%)
Feb 23, 2006 24.69 25.05 24.62 24.94 1,084,000 +0.27(+1.07%)
Feb 22, 2006 24.68 24.95 24.63 24.68 1,129,000 +0.11(+0.45%)
Feb 21, 2006 24.96 25.02 24.29 24.57 1,746,400 -0.43(-1.74%)
Feb 17, 2006 25.18 25.24 25.00 25.00 1,003,200 -0.25(-0.99%)
Feb 16, 2006 25.17 25.31 25.07 25.25 1,015,800 -0.05(-0.18%)
Feb 15, 2006 25.10 25.36 24.93 25.30 1,277,700 +0.02(+0.06%)
Feb 14, 2006 25.05 25.36 24.91 25.28 1,004,600 +0.23(+0.94%)
Feb 13, 2006 24.93 25.09 24.70 25.05 866,800 +0.01(+0.04%)
Feb 10, 2006 24.68 25.07 24.64 25.04 1,232,300 +0.39(+1.60%)
Feb 09, 2006 24.93 25.13 24.63 24.64 1,828,900 -0.35(-1.40%)
Feb 08, 2006 25.23 25.27 24.75 24.99 1,471,400 -0.29(-1.15%)
Feb 07, 2006 25.88 26.04 25.16 25.28 2,116,900 -0.30(-1.19%)
Feb 06, 2006 25.11 25.64 25.08 25.59 1,736,200 +0.36(+1.43%)
Feb 03, 2006 25.00 25.30 24.91 25.23 1,546,400 +0.23(+0.90%)
Feb 02, 2006 25.05 25.32 24.88 25.00 1,710,900 -0.10(-0.40%)
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.