Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.55 20.38 19.47 20.08 953,907 +0.57(+2.90%)
Jul 28, 2006 19.10 19.77 19.09 19.51 1,131,465 +0.49(+2.57%)
Jul 27, 2006 19.49 20.05 18.77 19.03 993,970 -0.23(-1.20%)
Jul 26, 2006 19.01 19.36 18.77 19.26 828,470 +0.26(+1.38%)
Jul 25, 2006 18.97 19.14 18.76 18.99 869,310 +0.10(+0.52%)
Jul 24, 2006 18.03 18.94 18.00 18.90 665,304 +0.88(+4.88%)
Jul 21, 2006 18.43 18.43 17.77 18.02 388,953 -0.51(-2.75%)
Jul 20, 2006 18.87 19.07 18.38 18.53 1,052,702 -0.27(-1.42%)
Jul 19, 2006 17.74 18.98 17.73 18.79 1,467,909 +1.11(+6.25%)
Jul 18, 2006 18.12 18.33 17.35 17.69 1,037,532 -0.31(-1.71%)
Jul 17, 2006 18.60 18.72 17.93 18.00 2,147,216 -0.67(-3.58%)
Jul 14, 2006 19.04 19.05 18.59 18.67 756,903 -0.33(-1.76%)
Jul 13, 2006 19.15 19.24 18.77 19.00 989,886 -0.31(-1.60%)
Jul 12, 2006 19.57 19.68 19.28 19.31 453,519 -0.23(-1.18%)
Jul 11, 2006 19.21 19.59 18.91 19.54 542,978 +0.30(+1.55%)
Jul 10, 2006 19.72 19.81 18.87 19.24 991,441 -0.56(-2.81%)
Jul 07, 2006 20.05 20.42 19.73 19.80 703,033 -0.20(-1.00%)
Jul 06, 2006 20.39 20.57 19.80 20.00 589,264 -0.48(-2.36%)
Jul 05, 2006 21.50 21.51 20.23 20.48 594,904 -0.97(-4.53%)
Jul 03, 2006 20.78 21.45 20.78 21.45 287,630 +0.68(+3.27%)
Jun 30, 2006 20.23 20.98 20.02 20.77 844,417 +0.62(+3.06%)
Jun 29, 2006 18.64 20.25 18.64 20.16 1,465,770 +1.48(+7.90%)
Jun 28, 2006 19.19 19.19 18.31 18.68 929,014 -0.50(-2.63%)
Jun 27, 2006 19.41 19.75 19.13 19.18 417,152 -0.30(-1.56%)
Jun 26, 2006 19.33 19.61 19.31 19.49 786,852 +0.09(+0.45%)
Jun 23, 2006 19.37 19.49 19.21 19.40 434,266 +0.07(+0.37%)
Jun 22, 2006 19.28 19.51 19.21 19.33 888,369 -0.03(-0.16%)
Jun 21, 2006 19.32 19.52 19.18 19.36 990,275 +0.13(+0.70%)
Jun 20, 2006 19.11 19.51 18.93 19.23 582,846 +0.07(+0.38%)
Jun 19, 2006 19.78 19.84 18.97 19.15 701,477 -0.70(-3.52%)
Jun 16, 2006 20.32 20.33 19.64 19.85 516,335 -0.46(-2.28%)
Jun 15, 2006 18.79 20.55 18.79 20.32 1,646,244 +1.78(+9.60%)
Jun 14, 2006 18.74 18.90 18.11 18.54 1,019,835 -0.25(-1.34%)
Jun 13, 2006 19.06 19.45 18.60 18.79 1,491,635 -0.26(-1.38%)
Jun 12, 2006 20.29 20.41 18.95 19.05 1,307,466 -1.29(-6.32%)
Jun 09, 2006 20.47 20.76 20.34 20.34 1,014,973 +0.06(+0.30%)
Jun 08, 2006 20.26 20.47 19.39 20.27 1,152,274 -0.21(-1.00%)
Jun 07, 2006 21.21 21.25 20.40 20.48 686,113 -0.65(-3.09%)
Jun 06, 2006 21.39 21.73 20.72 21.13 1,062,425 -0.36(-1.67%)
Jun 05, 2006 22.14 22.32 21.33 21.49 1,598,209 -0.77(-3.46%)
Jun 02, 2006 21.85 22.86 21.85 22.26 2,395,174 +0.81(+3.76%)
Jun 01, 2006 20.43 21.53 20.43 21.46 1,040,839 +1.05(+5.17%)
May 31, 2006 20.44 20.60 20.26 20.40 675,417 +0.01(+0.03%)
May 30, 2006 20.88 20.94 20.32 20.40 553,286 -0.46(-2.22%)
May 26, 2006 20.28 20.94 20.28 20.86 900,621 +0.68(+3.39%)
May 25, 2006 20.11 20.53 20.11 20.18 675,222 +0.29(+1.45%)
May 24, 2006 20.45 20.75 19.77 19.89 1,101,904 -0.69(-3.35%)
May 23, 2006 21.29 21.60 20.58 20.58 1,397,703 -0.48(-2.27%)
May 22, 2006 21.11 21.24 19.80 21.06 1,996,497 -0.16(-0.78%)
May 19, 2006 21.29 21.74 20.98 21.22 1,749,900 -0.07(-0.31%)
May 18, 2006 21.97 22.43 21.26 21.29 1,024,697 -0.58(-2.63%)
May 17, 2006 23.06 23.06 21.85 21.86 1,255,152 -1.29(-5.57%)
May 16, 2006 23.32 23.55 22.91 23.15 724,036 -0.16(-0.71%)
May 15, 2006 23.43 23.73 23.11 23.32 570,788 -0.31(-1.31%)
May 12, 2006 24.54 24.70 23.52 23.63 1,027,225 -1.00(-4.07%)
May 11, 2006 24.99 25.14 24.47 24.63 879,034 -0.31(-1.26%)
May 10, 2006 23.65 25.14 23.55 24.94 2,063,980 +1.55(+6.62%)
May 09, 2006 23.50 23.81 22.68 23.40 1,102,877 -0.10(-0.44%)
May 08, 2006 23.29 24.52 23.29 23.50 2,229,869 +0.31(+1.35%)
May 05, 2006 22.19 23.21 22.16 23.19 823,219 +1.18(+5.35%)
May 04, 2006 21.44 22.26 21.42 22.01 1,268,182 +0.46(+2.15%)
May 03, 2006 21.96 22.07 21.55 21.55 603,655 -0.58(-2.63%)
May 02, 2006 21.60 22.57 21.60 22.13 915,985 +0.73(+3.41%)
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.