Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.91 25.00 24.83 24.87 1,930,019 -0.13(-0.52%)
Jul 28, 2006 24.87 25.11 24.86 25.00 1,896,198 +0.15(+0.62%)
Jul 27, 2006 24.79 24.96 24.69 24.84 2,965,118 -0.34(-1.36%)
Jul 26, 2006 25.08 25.20 24.83 25.19 4,841,290 -0.39(-1.53%)
Jul 25, 2006 25.55 25.70 25.25 25.58 3,096,174 +0.39(+1.55%)
Jul 24, 2006 24.79 25.29 24.77 25.19 5,544,633 +0.31(+1.25%)
Jul 21, 2006 25.02 25.08 24.87 24.88 2,061,297 +0.20(+0.80%)
Jul 20, 2006 24.89 24.93 24.67 24.68 1,948,264 -0.10(-0.42%)
Jul 19, 2006 24.22 24.85 24.21 24.78 2,352,558 +0.18(+0.73%)
Jul 18, 2006 24.60 24.62 24.44 24.60 2,374,809 +0.32(+1.31%)
Jul 17, 2006 24.15 24.36 24.08 24.28 1,908,658 -0.02(-0.07%)
Jul 14, 2006 24.35 24.50 24.19 24.30 2,290,256 -0.17(-0.70%)
Jul 13, 2006 24.64 24.68 24.44 24.47 3,423,703 -0.36(-1.45%)
Jul 12, 2006 25.06 25.11 24.79 24.83 2,513,653 -0.54(-2.14%)
Jul 11, 2006 25.39 25.44 25.10 25.37 2,768,867 -0.07(-0.26%)
Jul 10, 2006 25.39 25.53 25.30 25.44 1,760,469 -0.11(-0.42%)
Jul 07, 2006 25.52 25.65 25.46 25.55 1,649,216 +0.21(+0.82%)
Jul 06, 2006 25.39 25.50 25.25 25.34 1,680,589 +0.37(+1.49%)
Jul 05, 2006 24.72 25.00 24.67 24.97 1,888,410 -0.15(-0.61%)
Jul 03, 2006 25.11 25.22 25.02 25.12 927,851 +0.05(+0.18%)
Jun 30, 2006 24.99 25.23 24.97 25.08 2,747,062 +0.38(+1.53%)
Jun 29, 2006 24.21 24.71 24.16 24.70 2,399,507 +0.61(+2.54%)
Jun 28, 2006 24.00 24.12 23.93 24.09 1,162,150 +0.17(+0.71%)
Jun 27, 2006 24.14 24.21 23.83 23.92 1,605,827 -0.34(-1.41%)
Jun 26, 2006 24.14 24.29 24.03 24.26 2,019,466 -0.07(-0.28%)
Jun 23, 2006 24.17 24.43 24.14 24.33 1,302,329 -0.12(-0.50%)
Jun 22, 2006 24.48 24.62 24.37 24.45 1,689,712 -0.23(-0.93%)
Jun 21, 2006 24.70 24.79 24.61 24.68 3,467,537 +0.19(+0.77%)
Jun 20, 2006 24.47 24.62 24.38 24.49 1,622,738 +0.20(+0.83%)
Jun 19, 2006 24.28 24.33 24.08 24.29 2,447,346 +0.09(+0.37%)
Jun 16, 2006 24.16 24.33 24.07 24.20 2,355,228 -0.34(-1.37%)
Jun 15, 2006 24.38 24.53 24.17 24.53 4,981,247 +0.09(+0.37%)
Jun 14, 2006 24.52 24.61 24.32 24.44 3,015,182 +0.02(+0.07%)
Jun 13, 2006 24.28 24.50 24.20 24.43 2,210,822 +0.13(+0.54%)
Jun 12, 2006 24.52 24.59 24.28 24.30 2,026,809 -0.27(-1.08%)
Jun 09, 2006 24.70 24.84 24.55 24.56 2,811,811 -0.34(-1.35%)
Jun 08, 2006 24.79 24.96 24.49 24.90 3,893,191 -0.27(-1.07%)
Jun 07, 2006 25.29 25.46 25.14 25.17 5,131,216 +0.23(+0.92%)
Jun 06, 2006 25.13 25.15 24.82 24.94 2,102,684 -0.14(-0.56%)
Jun 05, 2006 25.17 25.33 25.03 25.08 4,484,390 -0.09(-0.34%)
Jun 02, 2006 25.03 25.24 25.01 25.16 3,610,386 +0.00(+0.02%)
Jun 01, 2006 24.62 25.17 24.61 25.16 1,847,691 +0.31(+1.23%)
May 31, 2006 24.99 24.99 24.72 24.85 2,395,502 +0.12(+0.49%)
May 30, 2006 24.94 25.13 24.68 24.73 1,929,796 -0.29(-1.15%)
May 26, 2006 24.86 25.12 24.81 25.02 2,423,760 +0.00(+0.00%)
May 25, 2006 24.93 25.02 24.74 25.02 2,544,136 +0.30(+1.20%)
May 24, 2006 24.82 24.91 24.42 24.72 4,636,362 -0.39(-1.54%)
May 23, 2006 24.99 25.22 24.89 25.11 3,181,171 +0.00(+0.02%)
May 22, 2006 25.24 25.36 24.88 25.10 3,454,631 -0.26(-1.03%)
May 19, 2006 25.26 25.43 25.08 25.37 2,162,983 -0.08(-0.30%)
May 18, 2006 25.68 25.71 25.44 25.44 1,860,152 -0.16(-0.63%)
May 17, 2006 25.90 26.16 25.49 25.60 4,464,142 -0.63(-2.42%)
May 16, 2006 26.07 26.25 25.98 26.24 4,261,662 +0.58(+2.28%)
May 15, 2006 25.55 25.84 25.49 25.65 2,172,105 +0.04(+0.14%)
May 12, 2006 25.86 26.04 25.57 25.62 2,690,100 +0.00(+0.02%)
May 11, 2006 25.69 25.81 25.59 25.61 2,503,417 -0.08(-0.31%)
May 10, 2006 25.89 25.94 25.65 25.69 3,126,880 -0.32(-1.23%)
May 09, 2006 26.07 26.17 25.97 26.01 2,570,837 +0.35(+1.37%)
May 08, 2006 25.55 25.74 25.55 25.66 1,987,648 -0.13(-0.51%)
May 05, 2006 25.81 25.85 25.64 25.79 1,983,865 +0.18(+0.72%)
May 04, 2006 25.54 25.65 25.50 25.61 2,826,274 +0.04(+0.14%)
May 03, 2006 25.46 25.68 25.45 25.57 2,576,177 -0.06(-0.25%)
May 02, 2006 25.55 25.72 25.55 25.64 2,688,987 +0.20(+0.78%)
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.