Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.90 21.90 21.62 21.69 3,148,312 -0.16(-0.71%)
Jul 28, 2006 21.69 21.90 21.62 21.84 3,199,108 +0.30(+1.39%)
Jul 27, 2006 21.68 21.83 21.50 21.54 3,663,094 -0.11(-0.50%)
Jul 26, 2006 21.31 21.68 21.30 21.65 3,904,247 +0.22(+1.04%)
Jul 25, 2006 21.27 21.45 21.24 21.43 3,574,494 +0.11(+0.51%)
Jul 24, 2006 21.21 21.38 21.14 21.32 2,180,702 +0.12(+0.57%)
Jul 21, 2006 21.25 21.34 21.08 21.20 3,427,437 +0.08(+0.37%)
Jul 20, 2006 21.17 21.31 21.07 21.12 3,220,092 -0.10(-0.45%)
Jul 19, 2006 21.08 21.32 21.04 21.22 3,845,957 +0.18(+0.86%)
Jul 18, 2006 20.91 21.04 20.87 21.04 2,333,921 +0.13(+0.63%)
Jul 17, 2006 20.70 20.94 20.67 20.91 3,112,506 +0.14(+0.69%)
Jul 14, 2006 20.81 20.85 20.59 20.76 2,007,832 -0.08(-0.40%)
Jul 13, 2006 20.87 21.05 20.76 20.85 2,759,770 -0.08(-0.37%)
Jul 12, 2006 21.00 21.03 20.90 20.93 1,990,178 -0.08(-0.37%)
Jul 11, 2006 20.90 21.08 20.87 21.00 2,146,062 +0.05(+0.26%)
Jul 10, 2006 20.85 21.01 20.79 20.95 2,216,509 +0.12(+0.58%)
Jul 07, 2006 20.66 20.86 20.63 20.83 3,699,567 +0.17(+0.84%)
Jul 06, 2006 20.73 20.77 20.60 20.66 2,737,953 -0.06(-0.29%)
Jul 05, 2006 20.70 20.82 20.66 20.72 2,289,621 -0.06(-0.29%)
Jul 03, 2006 20.57 20.81 20.48 20.78 1,618,290 +0.21(+1.02%)
Jun 30, 2006 20.51 20.57 20.42 20.57 2,407,033 +0.13(+0.65%)
Jun 29, 2006 20.37 20.51 20.19 20.43 3,631,285 +0.10(+0.47%)
Jun 28, 2006 20.24 20.40 20.18 20.34 2,755,773 +0.09(+0.45%)
Jun 27, 2006 20.33 20.53 20.21 20.25 2,256,313 -0.14(-0.71%)
Jun 26, 2006 20.33 20.50 20.32 20.39 1,548,342 +0.04(+0.18%)
Jun 23, 2006 20.27 20.46 20.19 20.36 2,641,192 -0.02(-0.09%)
Jun 22, 2006 20.38 20.42 20.12 20.37 2,301,112 -0.07(-0.32%)
Jun 21, 2006 20.46 20.54 20.37 20.44 2,309,106 -0.02(-0.12%)
Jun 20, 2006 20.39 20.57 20.25 20.46 3,656,099 +0.04(+0.18%)
Jun 19, 2006 20.62 20.62 20.19 20.43 3,423,107 -0.08(-0.41%)
Jun 16, 2006 20.63 20.66 20.37 20.51 4,095,937 -0.17(-0.84%)
Jun 15, 2006 20.44 20.72 20.38 20.69 3,224,256 +0.24(+1.17%)
Jun 14, 2006 20.55 20.57 20.28 20.45 3,234,581 -0.17(-0.84%)
Jun 13, 2006 21.05 21.09 20.61 20.62 4,415,365 -0.43(-2.03%)
Jun 12, 2006 21.03 21.13 20.88 21.05 3,077,532 +0.09(+0.43%)
Jun 09, 2006 20.80 21.00 20.71 20.96 3,248,904 +0.17(+0.81%)
Jun 08, 2006 20.66 20.90 20.61 20.79 3,851,620 +0.13(+0.64%)
Jun 07, 2006 20.64 20.78 20.60 20.66 2,248,485 +0.00(+0.00%)
Jun 06, 2006 20.70 20.72 20.41 20.66 4,131,411 +0.03(+0.15%)
Jun 05, 2006 20.87 20.89 20.62 20.63 3,238,911 -0.33(-1.58%)
Jun 02, 2006 20.79 20.98 20.64 20.96 4,416,864 +0.22(+1.07%)
Jun 01, 2006 20.66 20.73 20.45 20.73 3,717,054 +0.16(+0.76%)
May 31, 2006 20.19 20.69 20.19 20.58 4,770,100 +0.38(+1.87%)
May 30, 2006 20.19 20.30 20.10 20.20 2,664,674 -0.10(-0.47%)
May 26, 2006 20.25 20.31 20.11 20.30 3,317,020 +0.12(+0.60%)
May 25, 2006 20.09 20.21 19.89 20.18 3,877,600 +0.32(+1.63%)
May 24, 2006 19.67 19.92 19.48 19.85 2,867,189 +0.25(+1.29%)
May 23, 2006 19.97 19.99 19.56 19.60 2,972,444 -0.22(-1.12%)
May 22, 2006 19.82 20.09 19.80 19.82 5,841,632 +0.01(+0.03%)
May 19, 2006 19.57 19.87 19.45 19.81 7,925,407 +0.38(+1.98%)
May 18, 2006 19.47 19.62 19.39 19.43 3,827,638 +0.03(+0.15%)
May 17, 2006 19.59 19.74 19.38 19.40 3,076,699 -0.32(-1.64%)
May 16, 2006 19.78 19.81 19.68 19.72 2,754,274 +0.01(+0.03%)
May 15, 2006 19.47 19.75 19.47 19.72 3,148,312 +0.16(+0.80%)
May 12, 2006 19.61 19.75 19.50 19.56 3,351,494 -0.05(-0.25%)
May 11, 2006 19.81 19.89 19.57 19.61 3,756,025 -0.17(-0.88%)
May 10, 2006 19.74 19.90 19.71 19.78 4,345,084 -0.05(-0.27%)
May 09, 2006 19.96 19.99 19.74 19.84 3,949,214 -0.11(-0.57%)
May 08, 2006 20.28 20.30 19.95 19.95 4,829,222 -0.41(-2.01%)
May 05, 2006 20.24 20.38 20.11 20.36 5,084,365 +0.37(+1.83%)
May 04, 2006 19.87 20.08 19.84 19.99 4,746,951 +0.10(+0.48%)
May 03, 2006 20.27 20.30 19.86 19.90 7,148,988 -0.19(-0.93%)
May 02, 2006 20.04 20.15 19.98 20.09 6,729,135 +0.17(+0.87%)
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.