Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.91 22.98 22.62 22.75 1,480,100 -0.15(-0.66%)
Jul 28, 2006 22.87 23.05 22.79 22.90 1,204,600 +0.14(+0.62%)
Jul 27, 2006 23.07 23.39 22.72 22.76 1,056,300 -0.19(-0.83%)
Jul 26, 2006 23.00 23.23 22.80 22.95 704,800 -0.12(-0.52%)
Jul 25, 2006 22.98 23.28 22.88 23.07 1,099,200 +0.07(+0.30%)
Jul 24, 2006 22.65 23.05 22.62 23.00 1,612,800 +0.35(+1.55%)
Jul 21, 2006 23.21 23.23 22.60 22.65 2,777,500 -0.56(-2.41%)
Jul 20, 2006 23.54 23.54 23.00 23.21 1,874,500 -0.43(-1.82%)
Jul 19, 2006 23.42 23.79 23.29 23.64 1,454,400 +0.34(+1.46%)
Jul 18, 2006 23.43 23.60 23.21 23.30 1,151,900 -0.17(-0.72%)
Jul 17, 2006 23.36 23.57 23.21 23.47 1,079,200 +0.00(+0.00%)
Jul 14, 2006 23.36 23.53 23.30 23.47 1,377,900 +0.11(+0.47%)
Jul 13, 2006 23.56 23.60 23.30 23.36 914,300 -0.19(-0.81%)
Jul 12, 2006 23.69 23.80 23.51 23.55 915,800 -0.11(-0.46%)
Jul 11, 2006 23.54 23.69 23.51 23.66 1,501,200 +0.12(+0.51%)
Jul 10, 2006 23.60 23.84 23.54 23.54 1,092,400 +0.02(+0.09%)
Jul 07, 2006 23.65 23.85 23.49 23.52 1,332,000 -0.25(-1.05%)
Jul 06, 2006 23.81 23.98 23.73 23.77 1,783,200 -0.06(-0.25%)
Jul 05, 2006 23.79 23.86 23.63 23.83 2,079,300 -0.11(-0.46%)
Jul 03, 2006 23.82 24.06 23.77 23.94 889,700 +0.08(+0.34%)
Jun 30, 2006 23.90 24.10 23.78 23.86 2,535,500 -0.03(-0.13%)
Jun 29, 2006 23.90 24.03 23.73 23.89 2,761,900 +0.13(+0.55%)
Jun 28, 2006 23.87 24.05 23.65 23.76 1,498,700 -0.10(-0.42%)
Jun 27, 2006 24.10 24.22 23.85 23.86 1,504,200 -0.33(-1.36%)
Jun 26, 2006 24.28 24.30 24.13 24.19 987,800 +0.02(+0.08%)
Jun 23, 2006 24.16 24.30 24.00 24.17 1,997,400 -0.03(-0.12%)
Jun 22, 2006 23.88 24.26 23.72 24.20 2,559,500 +0.30(+1.26%)
Jun 21, 2006 23.52 24.08 23.45 23.90 2,187,300 +0.37(+1.57%)
Jun 20, 2006 23.52 24.05 23.41 23.53 2,275,400 -0.02(-0.08%)
Jun 19, 2006 23.48 23.72 23.42 23.55 1,814,100 +0.17(+0.73%)
Jun 16, 2006 23.35 23.50 23.35 23.38 2,244,200 -0.12(-0.51%)
Jun 15, 2006 23.39 23.55 23.34 23.50 2,225,200 +0.19(+0.82%)
Jun 14, 2006 23.17 23.36 23.16 23.31 2,496,300 +0.04(+0.17%)
Jun 13, 2006 23.43 23.49 23.20 23.27 3,129,000 -0.19(-0.81%)
Jun 12, 2006 23.46 23.70 23.38 23.46 2,442,400 -0.01(-0.04%)
Jun 09, 2006 22.79 23.69 22.63 23.47 3,016,200 +0.55(+2.40%)
Jun 08, 2006 22.30 22.99 21.93 22.92 4,101,500 +0.42(+1.87%)
Jun 07, 2006 22.49 22.61 22.09 22.50 2,554,100 +0.10(+0.45%)
Jun 06, 2006 22.65 22.66 22.11 22.40 3,483,500 -0.21(-0.93%)
Jun 05, 2006 22.78 23.04 22.52 22.61 3,217,000 -0.35(-1.52%)
Jun 02, 2006 22.66 23.06 22.56 22.96 1,891,500 +0.29(+1.28%)
Jun 01, 2006 22.75 22.83 22.46 22.67 2,100,600 -0.08(-0.35%)
May 31, 2006 22.55 22.77 22.35 22.75 3,041,800 +0.19(+0.84%)
May 30, 2006 22.40 22.64 22.24 22.56 1,622,000 +0.06(+0.27%)
May 26, 2006 22.48 22.69 22.40 22.50 1,241,800 +0.13(+0.58%)
May 25, 2006 21.89 22.47 21.80 22.37 2,587,000 +0.49(+2.24%)
May 24, 2006 21.76 21.95 21.50 21.88 3,525,500 +0.12(+0.55%)
May 23, 2006 21.69 21.98 21.65 21.76 2,178,400 +0.21(+0.97%)
May 22, 2006 21.30 21.67 21.25 21.55 4,147,300 +0.02(+0.09%)
May 19, 2006 21.50 21.65 21.50 21.53 3,023,200 +0.03(+0.14%)
May 18, 2006 21.60 21.80 21.50 21.50 1,394,100 -0.05(-0.23%)
May 17, 2006 21.86 21.89 21.53 21.55 2,413,300 -0.46(-2.09%)
May 16, 2006 22.42 22.46 22.00 22.01 2,210,100 -0.46(-2.05%)
May 15, 2006 22.33 22.47 22.21 22.47 1,715,100 +0.20(+0.90%)
May 12, 2006 22.52 22.65 22.26 22.27 2,580,700 -0.34(-1.50%)
May 11, 2006 22.65 22.80 22.45 22.61 1,832,900 -0.02(-0.09%)
May 10, 2006 22.53 22.98 22.48 22.63 2,425,100 -0.37(-1.61%)
May 09, 2006 23.11 23.17 22.76 23.00 3,742,900 -0.22(-0.95%)
May 08, 2006 23.52 23.63 22.85 23.22 1,922,600 -0.23(-0.98%)
May 05, 2006 22.84 23.62 22.82 23.45 2,404,500 +0.60(+2.63%)
May 04, 2006 22.76 22.93 22.71 22.85 1,462,900 +0.17(+0.75%)
May 03, 2006 22.90 23.07 22.67 22.68 4,324,700 -0.22(-0.96%)
May 02, 2006 22.89 23.25 22.75 22.90 2,732,100 +0.03(+0.13%)
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.