Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.10 22.36 21.20 21.36 1,143,184 -0.83(-3.74%)
Jul 28, 2006 21.06 22.19 20.80 22.19 1,436,734 +0.52(+2.40%)
Jul 27, 2006 21.69 21.93 21.38 21.67 1,096,443 -0.02(-0.09%)
Jul 26, 2006 21.64 21.77 21.44 21.69 978,033 +0.07(+0.32%)
Jul 25, 2006 21.60 21.90 21.40 21.62 798,444 -0.08(-0.37%)
Jul 24, 2006 22.18 22.19 21.39 21.70 1,055,199 -0.21(-0.96%)
Jul 21, 2006 22.25 22.36 21.83 21.91 801,742 -0.42(-1.88%)
Jul 20, 2006 23.00 23.10 22.27 22.33 391,549 -0.50(-2.19%)
Jul 19, 2006 22.51 23.15 22.48 22.83 1,128,391 +0.25(+1.11%)
Jul 18, 2006 22.82 22.93 22.25 22.58 1,063,524 +0.44(+1.99%)
Jul 17, 2006 21.99 22.33 21.90 22.14 840,115 +0.10(+0.45%)
Jul 14, 2006 22.05 22.11 21.74 22.04 856,144 +0.04(+0.18%)
Jul 13, 2006 22.44 22.44 21.93 22.00 964,805 -0.34(-1.52%)
Jul 12, 2006 22.84 23.00 22.32 22.34 715,846 -0.50(-2.19%)
Jul 11, 2006 22.18 22.91 21.69 22.84 1,575,053 +0.53(+2.38%)
Jul 10, 2006 22.97 23.00 22.10 22.31 1,435,162 -0.52(-2.28%)
Jul 07, 2006 23.90 23.90 21.50 22.83 6,779,987 -1.81(-7.35%)
Jul 06, 2006 25.08 25.13 24.23 24.64 1,937,745 -0.57(-2.26%)
Jul 05, 2006 25.34 25.35 24.82 25.21 1,734,631 -0.17(-0.67%)
Jul 03, 2006 24.68 25.40 24.68 25.38 373,624 +0.40(+1.60%)
Jun 30, 2006 24.80 24.99 24.67 24.98 909,118 +0.37(+1.50%)
Jun 29, 2006 24.24 24.70 24.04 24.61 1,121,700 +0.43(+1.78%)
Jun 28, 2006 24.06 24.45 24.03 24.18 414,817 +0.14(+0.58%)
Jun 27, 2006 24.54 25.00 24.01 24.04 1,139,390 -0.67(-2.71%)
Jun 26, 2006 24.54 25.06 24.52 24.71 750,600 +0.32(+1.31%)
Jun 23, 2006 24.08 24.70 23.99 24.39 764,104 +0.35(+1.46%)
Jun 22, 2006 24.26 24.70 23.97 24.04 1,737,658 -0.01(-0.04%)
Jun 21, 2006 23.20 24.25 23.20 24.05 1,526,802 +1.04(+4.52%)
Jun 20, 2006 22.93 23.24 22.58 23.01 980,959 +0.13(+0.57%)
Jun 19, 2006 22.92 23.16 22.35 22.88 1,206,733 -0.03(-0.13%)
Jun 16, 2006 23.77 23.99 22.79 22.91 2,116,461 -0.79(-3.33%)
Jun 15, 2006 23.35 23.90 23.35 23.70 1,455,070 +0.63(+2.73%)
Jun 14, 2006 23.21 23.50 23.00 23.07 985,102 -0.10(-0.43%)
Jun 13, 2006 24.13 24.40 23.17 23.17 2,013,804 -1.13(-4.65%)
Jun 12, 2006 24.28 24.50 24.13 24.30 1,137,261 +0.05(+0.21%)
Jun 09, 2006 24.35 24.35 23.76 24.25 1,248,082 +0.04(+0.17%)
Jun 08, 2006 24.72 24.80 23.96 24.21 1,684,338 -0.52(-2.10%)
Jun 07, 2006 24.29 24.95 24.13 24.73 1,466,039 +0.65(+2.70%)
Jun 06, 2006 24.31 24.41 23.79 24.08 1,304,332 -0.12(-0.50%)
Jun 05, 2006 24.69 24.96 24.09 24.20 1,307,189 -0.61(-2.46%)
Jun 02, 2006 24.99 25.22 24.53 24.81 995,651 -0.18(-0.72%)
Jun 01, 2006 24.34 25.00 24.27 24.99 1,118,840 +0.45(+1.83%)
May 31, 2006 24.50 25.06 24.29 24.54 1,182,627 +0.11(+0.45%)
May 30, 2006 24.59 25.30 24.30 24.43 1,127,630 -0.16(-0.65%)
May 26, 2006 24.98 25.06 24.09 24.59 1,836,012 -0.55(-2.19%)
May 25, 2006 26.01 26.30 24.75 25.14 3,152,875 -0.53(-2.06%)
May 24, 2006 26.00 26.50 25.55 25.67 1,475,658 -0.43(-1.65%)
May 23, 2006 26.05 26.87 26.00 26.10 1,057,367 +0.26(+1.01%)
May 22, 2006 26.83 26.83 25.43 25.84 1,673,140 -0.99(-3.69%)
May 19, 2006 26.48 27.43 26.34 26.83 1,665,978 +0.73(+2.80%)
May 18, 2006 25.99 27.00 25.92 26.10 885,294 +0.23(+0.89%)
May 17, 2006 26.36 26.69 25.84 25.87 1,228,804 -0.48(-1.82%)
May 16, 2006 26.76 27.27 26.35 26.35 960,277 -0.33(-1.24%)
May 15, 2006 26.88 27.50 26.50 26.68 1,025,460 -0.17(-0.63%)
May 12, 2006 27.44 27.57 26.79 26.85 1,175,969 -0.72(-2.61%)
May 11, 2006 28.71 28.75 27.14 27.57 1,584,959 -0.83(-2.92%)
May 10, 2006 28.29 29.87 27.69 28.40 3,358,276 -0.05(-0.18%)
May 09, 2006 28.60 29.00 28.38 28.45 1,654,811 -0.07(-0.25%)
May 08, 2006 28.75 28.91 28.23 28.52 1,092,328 +0.02(+0.07%)
May 05, 2006 29.30 29.44 28.08 28.50 1,415,407 -0.74(-2.53%)
May 04, 2006 29.01 30.36 29.01 29.24 2,909,561 +0.19(+0.65%)
May 03, 2006 28.71 29.25 28.18 29.05 2,876,666 +0.25(+0.87%)
May 02, 2006 26.88 28.94 26.83 28.80 2,557,728 +1.96(+7.30%)
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.