Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.54 24.69 24.41 24.65 11,186,327 -0.01(-0.03%)
Jul 28, 2006 24.40 24.74 24.30 24.66 17,646,504 +0.41(+1.68%)
Jul 27, 2006 24.61 24.61 24.22 24.26 12,628,559 -0.11(-0.44%)
Jul 26, 2006 24.45 24.62 24.26 24.36 9,838,751 -0.12(-0.48%)
Jul 25, 2006 24.25 24.60 24.05 24.48 9,600,547 +0.09(+0.37%)
Jul 24, 2006 23.64 24.42 23.66 24.39 11,096,368 +0.75(+3.16%)
Jul 21, 2006 24.01 24.07 23.61 23.64 13,078,112 -0.54(-2.23%)
Jul 20, 2006 24.28 24.70 24.18 24.18 11,105,280 -0.12(-0.48%)
Jul 19, 2006 24.11 24.53 24.04 24.30 13,914,115 +0.13(+0.55%)
Jul 18, 2006 23.64 24.20 23.52 24.16 13,038,371 +0.42(+1.75%)
Jul 17, 2006 23.38 23.75 23.38 23.75 12,579,184 +0.09(+0.39%)
Jul 14, 2006 23.71 23.83 23.38 23.66 12,694,071 -0.17(-0.73%)
Jul 13, 2006 24.33 24.36 23.62 23.83 21,246,904 -1.00(-4.05%)
Jul 12, 2006 25.12 25.16 24.75 24.84 10,133,917 -0.28(-1.12%)
Jul 11, 2006 24.83 25.14 24.77 25.12 12,057,374 +0.27(+1.10%)
Jul 10, 2006 25.04 25.19 24.79 24.84 14,111,495 +0.07(+0.30%)
Jul 07, 2006 24.83 24.98 24.64 24.77 11,259,185 -0.17(-0.70%)
Jul 06, 2006 24.96 25.29 24.86 24.94 12,970,691 -0.02(-0.10%)
Jul 05, 2006 24.76 25.29 24.66 24.97 13,474,196 +0.04(+0.17%)
Jul 03, 2006 25.07 25.17 24.88 24.93 6,979,818 +0.02(+0.07%)
Jun 30, 2006 24.81 25.05 24.76 24.91 14,970,258 +0.10(+0.40%)
Jun 29, 2006 24.56 24.97 24.49 24.81 13,162,652 +0.42(+1.70%)
Jun 28, 2006 24.42 24.61 24.28 24.40 9,977,242 -0.02(-0.10%)
Jun 27, 2006 24.56 24.62 24.35 24.42 10,711,243 -0.22(-0.88%)
Jun 26, 2006 24.14 24.70 24.13 24.64 11,319,760 +0.46(+1.89%)
Jun 23, 2006 24.25 24.31 23.96 24.18 10,395,123 -0.13(-0.55%)
Jun 22, 2006 24.19 24.50 24.14 24.31 11,346,374 +0.12(+0.51%)
Jun 21, 2006 24.22 24.70 24.11 24.19 13,931,577 -0.08(-0.34%)
Jun 20, 2006 24.10 24.36 24.01 24.27 16,408,877 +0.13(+0.55%)
Jun 19, 2006 24.44 24.45 24.08 24.14 14,754,092 -0.32(-1.29%)
Jun 16, 2006 24.40 24.53 24.12 24.45 15,113,928 +0.22(+0.89%)
Jun 15, 2006 23.78 24.29 23.67 24.24 14,209,041 +0.42(+1.74%)
Jun 14, 2006 23.25 23.91 23.21 23.82 17,909,998 +0.34(+1.45%)
Jun 13, 2006 23.68 23.86 23.43 23.48 16,378,771 -0.51(-2.15%)
Jun 12, 2006 23.58 24.09 23.50 24.00 22,585,930 -0.36(-1.47%)
Jun 09, 2006 24.84 24.91 24.29 24.36 18,118,336 -0.45(-1.81%)
Jun 08, 2006 25.29 25.31 24.66 24.80 24,831,530 -0.65(-2.54%)
Jun 07, 2006 25.35 25.77 25.26 25.45 16,252,443 +0.10(+0.39%)
Jun 06, 2006 25.65 25.73 25.23 25.35 19,631,258 -0.17(-0.68%)
Jun 05, 2006 25.43 25.73 25.29 25.53 12,068,092 +0.10(+0.39%)
Jun 02, 2006 25.42 25.48 25.29 25.43 10,430,890 +0.00(+0.00%)
Jun 01, 2006 25.33 25.51 25.26 25.43 12,132,521 +0.10(+0.39%)
May 31, 2006 25.20 25.33 25.02 25.33 17,206,102 +0.25(+0.99%)
May 30, 2006 25.29 25.30 25.04 25.08 9,871,146 -0.26(-1.02%)
May 26, 2006 25.19 25.35 25.12 25.33 9,023,461 +0.30(+1.19%)
May 25, 2006 25.16 25.19 24.92 25.04 10,018,428 +0.01(+0.03%)
May 24, 2006 25.17 25.20 24.89 25.03 15,030,472 -0.07(-0.30%)
May 23, 2006 24.99 25.29 24.87 25.10 12,500,666 +0.19(+0.77%)
May 22, 2006 24.99 25.18 24.79 24.91 14,420,390 -0.12(-0.50%)
May 19, 2006 24.66 25.24 24.60 25.04 16,764,498 +0.46(+1.86%)
May 18, 2006 24.71 24.85 24.23 24.58 16,423,208 -0.13(-0.54%)
May 17, 2006 25.14 25.16 24.62 24.71 18,357,866 -0.49(-1.94%)
May 16, 2006 24.89 25.29 24.80 25.20 17,104,584 +0.30(+1.20%)
May 15, 2006 24.70 24.91 24.68 24.90 13,244,060 +0.07(+0.30%)
May 12, 2006 24.75 24.89 24.59 24.83 15,405,481 +0.08(+0.34%)
May 11, 2006 24.79 24.86 24.51 24.75 17,423,594 -0.26(-1.03%)
May 10, 2006 24.75 25.07 24.56 25.00 25,423,908 +0.44(+1.79%)
May 09, 2006 23.96 24.58 23.90 24.56 21,923,704 +0.67(+2.82%)
May 08, 2006 24.33 24.35 23.76 23.89 33,219,980 -0.27(-1.10%)
May 05, 2006 23.67 24.21 23.67 24.16 62,651,092 +0.57(+2.43%)
May 04, 2006 23.38 23.61 23.38 23.58 9,397,748 +0.24(+1.03%)
May 03, 2006 23.21 23.38 23.16 23.34 10,168,721 +0.18(+0.79%)
May 02, 2006 23.17 23.28 23.07 23.16 8,196,370 +0.18(+0.80%)
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.