Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.51 20.14 19.35 20.06 42,000 +0.32(+1.62%)
Jul 28, 2006 19.15 19.92 19.14 19.74 45,200 +0.69(+3.62%)
Jul 27, 2006 19.75 20.10 19.02 19.05 36,500 -0.61(-3.10%)
Jul 26, 2006 19.60 20.01 19.09 19.66 32,700 -0.19(-0.96%)
Jul 25, 2006 19.67 20.21 19.56 19.85 43,800 +0.18(+0.92%)
Jul 24, 2006 18.90 19.93 18.95 19.67 66,800 +0.77(+4.07%)
Jul 21, 2006 19.10 19.53 18.75 18.90 60,900 -0.25(-1.31%)
Jul 20, 2006 19.27 19.45 18.93 19.15 55,900 -0.15(-0.78%)
Jul 19, 2006 19.04 19.98 19.03 19.30 81,500 +0.26(+1.37%)
Jul 18, 2006 18.35 19.13 18.35 19.04 43,000 +0.78(+4.27%)
Jul 17, 2006 18.50 18.55 18.25 18.26 26,700 -0.31(-1.67%)
Jul 14, 2006 18.26 18.69 18.25 18.57 73,700 +0.14(+0.76%)
Jul 13, 2006 18.85 18.85 18.38 18.43 48,900 -0.48(-2.54%)
Jul 12, 2006 19.55 19.61 18.91 18.91 34,100 -0.70(-3.57%)
Jul 11, 2006 19.33 19.61 19.00 19.61 43,000 +0.24(+1.24%)
Jul 10, 2006 19.35 19.77 19.28 19.37 42,300 -0.10(-0.51%)
Jul 07, 2006 19.89 20.25 19.45 19.47 54,600 -0.42(-2.11%)
Jul 06, 2006 19.31 20.00 19.29 19.89 45,000 +0.39(+2.00%)
Jul 05, 2006 19.50 19.58 19.08 19.50 62,700 -0.25(-1.27%)
Jul 03, 2006 19.44 19.77 19.36 19.75 22,900 +0.14(+0.71%)
Jun 30, 2006 19.74 20.00 19.50 19.61 78,700 -0.13(-0.66%)
Jun 29, 2006 18.68 19.74 18.64 19.74 67,000 +1.12(+6.02%)
Jun 28, 2006 18.47 18.62 18.26 18.62 39,700 +0.27(+1.47%)
Jun 27, 2006 18.87 19.10 18.30 18.35 42,400 -0.74(-3.88%)
Jun 26, 2006 18.87 19.10 18.86 19.09 48,200 +0.47(+2.52%)
Jun 23, 2006 18.60 18.86 18.44 18.62 44,900 +0.28(+1.53%)
Jun 22, 2006 18.56 18.75 18.26 18.34 42,000 -0.32(-1.71%)
Jun 21, 2006 18.27 18.72 18.25 18.66 51,800 +0.26(+1.41%)
Jun 20, 2006 18.26 18.59 18.26 18.40 48,300 +0.09(+0.49%)
Jun 19, 2006 18.92 18.92 18.23 18.31 76,400 -0.63(-3.33%)
Jun 16, 2006 18.83 18.95 18.68 18.94 226,200 +0.07(+0.37%)
Jun 15, 2006 18.25 18.93 18.25 18.87 54,900 +0.60(+3.28%)
Jun 14, 2006 18.28 18.42 18.22 18.27 24,000 -0.04(-0.22%)
Jun 13, 2006 18.20 18.70 18.20 18.31 80,800 -0.06(-0.33%)
Jun 12, 2006 18.71 18.71 18.30 18.37 76,500 -0.25(-1.34%)
Jun 09, 2006 18.93 19.13 18.61 18.62 46,400 -0.41(-2.15%)
Jun 08, 2006 18.51 19.06 18.45 19.03 71,900 +0.46(+2.48%)
Jun 07, 2006 18.52 19.08 18.51 18.57 46,100 -0.01(-0.05%)
Jun 06, 2006 18.52 18.71 18.45 18.58 67,800 +0.06(+0.32%)
Jun 05, 2006 18.70 18.80 18.50 18.52 78,200 -0.23(-1.23%)
Jun 02, 2006 19.11 19.12 18.57 18.75 82,800 -0.12(-0.64%)
Jun 01, 2006 18.65 18.94 18.60 18.87 86,300 +0.12(+0.64%)
May 31, 2006 18.55 18.82 18.34 18.75 108,500 +0.16(+0.86%)
May 30, 2006 18.50 18.76 18.50 18.59 63,000 -0.01(-0.05%)
May 26, 2006 18.75 18.93 18.51 18.60 43,300 -0.25(-1.33%)
May 25, 2006 18.96 19.03 18.61 18.85 69,700 +0.00(+0.00%)
May 24, 2006 18.45 18.90 18.27 18.85 99,400 +0.41(+2.22%)
May 23, 2006 18.55 18.65 18.40 18.44 119,400 -0.11(-0.59%)
May 22, 2006 18.50 18.99 18.26 18.55 118,400 +0.01(+0.05%)
May 19, 2006 18.50 18.86 18.33 18.54 79,000 +0.08(+0.43%)
May 18, 2006 19.10 19.20 18.45 18.46 92,300 -0.44(-2.33%)
May 17, 2006 18.75 19.13 18.55 18.90 79,500 -0.10(-0.53%)
May 16, 2006 18.98 19.39 18.65 19.00 122,300 +0.12(+0.64%)
May 15, 2006 18.40 18.95 18.08 18.88 115,300 -0.08(-0.42%)
May 12, 2006 18.50 19.01 18.31 18.96 107,600 +0.46(+2.49%)
May 11, 2006 19.25 19.25 18.33 18.50 204,100 -0.50(-2.63%)
May 10, 2006 20.00 20.50 18.98 19.00 471,800 -3.86(-16.89%)
May 09, 2006 22.70 23.40 22.45 22.86 41,700 -0.05(-0.22%)
May 08, 2006 22.86 23.00 22.62 22.91 35,100 -0.20(-0.87%)
May 05, 2006 23.25 23.65 23.00 23.11 38,700 +0.00(+0.00%)
May 04, 2006 22.86 23.69 22.86 23.11 56,300 +0.05(+0.22%)
May 03, 2006 21.91 23.41 21.89 23.06 98,200 +1.30(+5.97%)
May 02, 2006 22.00 22.00 21.29 21.76 114,200 -0.30(-1.36%)
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.