Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.54 15.67 15.45 15.67 712,031 +0.08(+0.52%)
Jul 28, 2006 15.49 15.79 15.47 15.59 494,531 +0.14(+0.93%)
Jul 27, 2006 15.59 15.75 15.43 15.45 599,531 -0.10(-0.67%)
Jul 26, 2006 15.32 15.67 15.32 15.55 750,468 +0.03(+0.18%)
Jul 25, 2006 15.43 15.57 15.37 15.52 577,500 +0.05(+0.34%)
Jul 24, 2006 15.36 15.48 15.29 15.47 626,250 +0.11(+0.69%)
Jul 21, 2006 15.43 15.43 15.23 15.36 969,375 +0.03(+0.17%)
Jul 20, 2006 15.37 15.53 15.32 15.34 910,312 -0.07(-0.44%)
Jul 19, 2006 15.07 15.50 15.07 15.40 1,552,968 +0.38(+2.56%)
Jul 18, 2006 14.91 15.04 14.86 15.02 1,156,875 +0.11(+0.73%)
Jul 17, 2006 14.70 14.93 14.67 14.91 1,429,687 +0.22(+1.51%)
Jul 14, 2006 14.77 14.86 14.57 14.69 788,437 -0.14(-0.92%)
Jul 13, 2006 15.02 15.07 14.80 14.83 1,142,343 -0.19(-1.26%)
Jul 12, 2006 15.25 15.27 14.98 15.02 1,360,312 -0.36(-2.36%)
Jul 11, 2006 15.05 15.41 14.95 15.38 1,388,906 +0.37(+2.47%)
Jul 10, 2006 15.07 15.17 15.00 15.01 1,187,343 +0.01(+0.07%)
Jul 07, 2006 15.20 15.21 14.95 15.00 784,687 -0.26(-1.71%)
Jul 06, 2006 15.23 15.33 15.13 15.26 752,343 +0.02(+0.15%)
Jul 05, 2006 15.24 15.27 15.02 15.23 1,832,343 -0.11(-0.74%)
Jul 03, 2006 15.30 15.37 15.14 15.35 518,906 +0.10(+0.69%)
Jun 30, 2006 15.43 15.51 15.24 15.24 1,587,187 -0.21(-1.38%)
Jun 29, 2006 15.46 15.46 15.46 15.46 0 +0.26(+1.70%)
Jun 28, 2006 15.31 15.31 15.07 15.20 1,202,343 +0.09(+0.61%)
Jun 27, 2006 15.31 15.32 15.09 15.11 1,351,875 -0.36(-2.33%)
Jun 23, 2006 15.39 15.66 15.31 15.47 971,718 -0.01(-0.07%)
Jun 22, 2006 15.68 15.69 15.45 15.48 817,968 -0.21(-1.33%)
Jun 21, 2006 15.68 15.74 15.58 15.69 1,045,781 -0.01(-0.04%)
Jun 20, 2006 15.47 15.78 15.43 15.69 1,033,593 +0.26(+1.71%)
Jun 19, 2006 15.72 15.85 15.39 15.43 956,718 -0.23(-1.50%)
Jun 16, 2006 15.68 15.83 15.66 15.66 1,427,343 -0.10(-0.61%)
Jun 15, 2006 15.46 15.76 15.42 15.76 1,140,000 +0.33(+2.13%)
Jun 14, 2006 15.07 15.43 15.07 15.43 1,609,687 +0.34(+2.23%)
Jun 13, 2006 15.15 15.27 14.98 15.09 1,670,625 -0.07(-0.48%)
Jun 12, 2006 15.40 15.41 15.17 15.17 827,812 -0.25(-1.61%)
Jun 09, 2006 15.55 15.55 15.38 15.41 1,163,906 -0.23(-1.50%)
Jun 08, 2006 15.89 15.91 15.52 15.65 1,939,218 -0.33(-2.06%)
Jun 07, 2006 16.13 16.25 15.97 15.98 1,394,531 -0.02(-0.15%)
Jun 06, 2006 15.81 16.02 15.79 16.00 1,308,281 +0.18(+1.15%)
Jun 05, 2006 15.72 16.04 15.68 15.82 1,659,375 -0.06(-0.35%)
Jun 02, 2006 15.79 16.04 15.64 15.87 1,709,062 +0.08(+0.53%)
Jun 01, 2006 16.48 16.57 15.74 15.79 2,342,343 -0.49(-2.99%)
May 31, 2006 15.99 16.35 15.99 16.28 1,447,500 +0.23(+1.44%)
May 30, 2006 15.94 16.12 15.87 16.05 897,656 +0.04(+0.23%)
May 26, 2006 16.08 16.12 15.90 16.01 419,062 -0.07(-0.45%)
May 25, 2006 15.91 16.08 15.90 16.08 495,937 +0.17(+1.07%)
May 24, 2006 15.89 16.04 15.84 15.91 1,139,062 -0.05(-0.29%)
May 23, 2006 15.85 16.05 15.83 15.96 1,102,500 +0.11(+0.67%)
May 22, 2006 15.77 15.93 15.68 15.85 1,046,250 +0.06(+0.36%)
May 19, 2006 15.67 15.81 15.61 15.80 846,093 +0.19(+1.24%)
May 18, 2006 15.63 15.78 15.59 15.60 773,906 -0.06(-0.41%)
May 17, 2006 15.91 16.00 15.65 15.67 745,781 -0.35(-2.18%)
May 16, 2006 16.07 16.11 15.98 16.01 483,750 -0.07(-0.44%)
May 15, 2006 15.96 16.13 15.83 16.09 878,906 +0.17(+1.09%)
May 12, 2006 16.06 16.23 15.88 15.91 844,687 -0.19(-1.18%)
May 11, 2006 16.23 16.23 16.04 16.10 538,125 -0.15(-0.94%)
May 10, 2006 16.20 16.31 16.17 16.26 645,937 +0.08(+0.49%)
May 09, 2006 16.09 16.27 16.06 16.18 780,000 +0.01(+0.04%)
May 08, 2006 16.16 16.20 16.09 16.17 382,968 +0.05(+0.33%)
May 05, 2006 16.12 16.19 16.08 16.12 482,812 -0.04(-0.26%)
May 04, 2006 16.06 16.19 16.06 16.16 778,593 +0.14(+0.87%)
May 03, 2006 16.09 16.10 15.87 16.02 884,062 -0.07(-0.45%)
May 02, 2006 15.41 16.09 15.41 16.09 1,804,218 +0.50(+3.19%)
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.