Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.10 22.24 21.89 22.20 398,802 +0.04(+0.18%)
Jul 28, 2006 22.95 23.11 22.02 22.16 420,444 -0.69(-3.02%)
Jul 27, 2006 22.81 23.09 22.40 22.85 443,577 +0.13(+0.57%)
Jul 26, 2006 23.91 23.91 22.44 22.72 1,111,058 -2.06(-8.31%)
Jul 25, 2006 24.44 25.14 24.21 24.78 265,379 +0.34(+1.39%)
Jul 24, 2006 23.74 24.71 23.75 24.44 294,689 +0.70(+2.95%)
Jul 21, 2006 23.50 24.03 23.04 23.74 401,214 +0.66(+2.86%)
Jul 20, 2006 23.43 23.63 22.74 23.08 263,516 -0.28(-1.20%)
Jul 19, 2006 22.53 23.36 22.53 23.36 336,384 +0.76(+3.36%)
Jul 18, 2006 22.57 22.74 22.18 22.60 290,532 +0.10(+0.44%)
Jul 17, 2006 22.22 22.77 22.22 22.50 150,376 +0.22(+0.99%)
Jul 14, 2006 22.11 22.73 22.05 22.28 368,874 +0.12(+0.54%)
Jul 13, 2006 22.09 22.26 21.97 22.16 154,682 -0.02(-0.09%)
Jul 12, 2006 22.43 22.46 21.94 22.18 228,371 -0.32(-1.42%)
Jul 11, 2006 22.40 22.50 22.28 22.50 154,138 +0.08(+0.36%)
Jul 10, 2006 22.70 22.73 22.28 22.42 208,978 -0.19(-0.84%)
Jul 07, 2006 22.40 22.71 22.26 22.61 236,830 +0.13(+0.58%)
Jul 06, 2006 22.55 22.78 22.28 22.48 200,499 -0.13(-0.57%)
Jul 05, 2006 22.58 22.98 22.55 22.61 231,361 -0.02(-0.09%)
Jul 03, 2006 22.67 22.72 22.55 22.63 73,829 -0.12(-0.53%)
Jun 30, 2006 22.93 22.99 22.60 22.75 433,341 -0.07(-0.31%)
Jun 29, 2006 22.86 23.52 22.62 22.82 389,500 +0.05(+0.22%)
Jun 28, 2006 22.91 22.95 22.31 22.77 88,876 -0.12(-0.52%)
Jun 27, 2006 23.35 23.35 22.76 22.89 189,693 -0.38(-1.63%)
Jun 26, 2006 23.01 23.34 22.98 23.27 111,000 +0.33(+1.44%)
Jun 23, 2006 22.80 23.07 22.61 22.94 62,998 +0.05(+0.22%)
Jun 22, 2006 23.00 23.10 22.85 22.89 91,249 -0.19(-0.82%)
Jun 21, 2006 23.10 23.15 22.88 23.08 288,803 -0.07(-0.30%)
Jun 20, 2006 23.65 24.02 23.13 23.15 252,918 -0.55(-2.32%)
Jun 19, 2006 23.86 23.96 23.55 23.70 196,463 -0.24(-1.00%)
Jun 16, 2006 24.31 24.32 23.82 23.94 636,090 -0.37(-1.52%)
Jun 15, 2006 23.98 24.41 23.71 24.31 166,470 +0.42(+1.76%)
Jun 14, 2006 23.63 24.12 23.37 23.89 149,105 +0.21(+0.89%)
Jun 13, 2006 23.88 24.36 23.44 23.68 197,357 -0.34(-1.42%)
Jun 12, 2006 25.31 25.32 23.91 24.02 264,205 -1.35(-5.32%)
Jun 09, 2006 24.42 25.99 24.42 25.37 868,426 +0.96(+3.93%)
Jun 08, 2006 23.45 24.88 23.17 24.41 405,418 +0.87(+3.70%)
Jun 07, 2006 23.39 23.94 23.19 23.54 221,750 +0.09(+0.38%)
Jun 06, 2006 23.96 24.16 23.32 23.45 202,384 -0.57(-2.37%)
Jun 05, 2006 24.86 24.86 23.97 24.02 129,859 -0.87(-3.50%)
Jun 02, 2006 24.95 25.24 24.68 24.89 134,940 +0.06(+0.24%)
Jun 01, 2006 24.28 25.00 24.19 24.83 317,912 +0.74(+3.07%)
May 31, 2006 24.39 25.18 24.07 24.09 361,661 -0.35(-1.43%)
May 30, 2006 25.77 25.77 24.40 24.44 163,546 -1.26(-4.90%)
May 26, 2006 25.47 26.04 25.16 25.70 219,695 +0.31(+1.22%)
May 25, 2006 25.34 25.61 24.72 25.39 232,519 +0.19(+0.75%)
May 24, 2006 25.07 25.45 24.53 25.20 195,292 +0.05(+0.20%)
May 23, 2006 25.88 26.20 25.09 25.15 200,717 -0.73(-2.82%)
May 22, 2006 25.42 26.03 25.23 25.88 257,917 +0.45(+1.77%)
May 19, 2006 25.48 25.65 25.15 25.43 472,858 -0.14(-0.55%)
May 18, 2006 24.92 25.82 24.87 25.57 354,417 +0.65(+2.61%)
May 17, 2006 24.53 24.99 24.36 24.92 325,274 +0.17(+0.69%)
May 16, 2006 24.23 24.82 24.23 24.75 233,339 +0.48(+1.98%)
May 15, 2006 24.09 24.50 23.92 24.27 185,938 +0.04(+0.17%)
May 12, 2006 24.09 24.37 23.92 24.23 286,538 +0.05(+0.21%)
May 11, 2006 24.41 24.54 23.81 24.18 158,885 -0.33(-1.35%)
May 10, 2006 24.85 25.01 24.47 24.51 132,654 -0.31(-1.25%)
May 09, 2006 24.79 25.29 24.71 24.82 353,669 -0.08(-0.32%)
May 08, 2006 24.38 25.76 24.25 24.90 366,697 +0.63(+2.60%)
May 05, 2006 24.80 25.16 24.26 24.27 294,931 -0.26(-1.06%)
May 04, 2006 25.05 25.23 24.49 24.53 129,387 -0.33(-1.33%)
May 03, 2006 24.88 25.27 24.36 24.86 181,854 -0.14(-0.56%)
May 02, 2006 25.06 25.32 24.80 25.00 153,799 -0.08(-0.32%)
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.