Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.77 20.88 20.37 20.75 236,800 +0.19(+0.92%)
Jun 29, 2006 19.93 20.56 19.92 20.56 174,400 +0.78(+3.94%)
Jun 28, 2006 19.70 19.80 19.50 19.78 150,100 +0.23(+1.18%)
Jun 27, 2006 19.96 20.12 19.50 19.55 161,100 -0.24(-1.21%)
Jun 26, 2006 19.60 19.79 19.39 19.79 194,500 +0.20(+1.02%)
Jun 23, 2006 19.34 19.64 19.29 19.59 160,200 +0.46(+2.40%)
Jun 22, 2006 19.08 19.22 18.86 19.13 244,400 +0.13(+0.68%)
Jun 21, 2006 18.67 19.24 18.58 19.00 151,300 +0.60(+3.26%)
Jun 20, 2006 19.00 19.04 18.40 18.40 196,400 -0.40(-2.13%)
Jun 19, 2006 19.49 19.49 18.66 18.80 219,700 -0.74(-3.79%)
Jun 16, 2006 19.49 19.62 19.13 19.54 125,400 -0.14(-0.71%)
Jun 15, 2006 18.92 19.75 18.80 19.68 211,100 +0.98(+5.24%)
Jun 14, 2006 18.20 18.70 18.20 18.70 190,300 +0.54(+2.97%)
Jun 13, 2006 18.45 18.91 18.02 18.16 237,100 -0.24(-1.30%)
Jun 12, 2006 19.36 19.47 18.40 18.40 168,700 -0.99(-5.11%)
Jun 09, 2006 19.70 19.81 19.06 19.39 172,600 -0.19(-0.97%)
Jun 08, 2006 19.03 19.60 18.45 19.58 1,169,700 +0.24(+1.24%)
Jun 07, 2006 20.25 20.25 19.34 19.34 225,800 -1.07(-5.24%)
Jun 06, 2006 20.32 20.65 20.03 20.41 207,100 -0.07(-0.34%)
Jun 05, 2006 21.58 21.58 20.45 20.48 180,600 -0.77(-3.62%)
Jun 02, 2006 21.10 21.31 20.95 21.25 156,100 +0.36(+1.72%)
Jun 01, 2006 20.49 20.95 20.47 20.89 291,100 +0.21(+1.02%)
May 31, 2006 20.30 20.71 20.03 20.68 175,100 +0.63(+3.14%)
May 30, 2006 20.55 20.76 20.05 20.05 214,200 -0.38(-1.86%)
May 26, 2006 20.45 20.61 20.26 20.43 158,100 +0.05(+0.25%)
May 25, 2006 19.83 20.38 19.66 20.38 186,700 +0.82(+4.19%)
May 24, 2006 19.66 20.03 19.08 19.56 201,600 -0.31(-1.56%)
May 23, 2006 20.36 20.52 19.82 19.87 265,500 +0.27(+1.38%)
May 22, 2006 19.42 19.78 19.00 19.60 319,500 -0.28(-1.41%)
May 19, 2006 19.70 20.09 19.37 19.88 274,600 +0.09(+0.45%)
May 18, 2006 20.50 20.60 19.79 19.79 284,600 -0.61(-2.99%)
May 17, 2006 20.99 21.07 20.33 20.40 734,000 -0.58(-2.76%)
May 16, 2006 21.17 21.33 20.71 20.98 258,100 -0.10(-0.47%)
May 15, 2006 21.15 21.26 20.64 21.08 493,500 -0.62(-2.86%)
May 12, 2006 22.30 22.30 21.58 21.70 499,000 -0.92(-4.07%)
May 11, 2006 23.30 23.30 22.58 22.62 213,100 -0.38(-1.65%)
May 10, 2006 23.20 23.20 22.79 23.00 190,200 +0.00(+0.00%)
May 09, 2006 22.73 23.03 22.73 23.00 170,000 +0.21(+0.92%)
May 08, 2006 22.70 22.83 22.40 22.79 281,000 +0.06(+0.26%)
May 05, 2006 22.42 23.00 22.42 22.73 269,400 +0.23(+1.02%)
May 04, 2006 22.45 22.59 21.99 22.50 699,500 +0.20(+0.90%)
May 03, 2006 22.81 22.81 22.10 22.30 345,200 -0.35(-1.55%)
May 02, 2006 22.15 22.69 22.12 22.65 356,800 +0.73(+3.33%)
May 01, 2006 21.70 22.07 21.54 21.92 329,500 +0.46(+2.14%)
Apr 28, 2006 21.49 21.71 21.34 21.46 213,700 +0.28(+1.32%)
Apr 27, 2006 20.92 21.58 20.67 21.18 419,200 -0.33(-1.53%)
Apr 26, 2006 21.90 22.23 21.50 21.51 174,800 -0.25(-1.15%)
Apr 25, 2006 22.00 22.29 21.47 21.76 322,600 -0.21(-0.96%)
Apr 24, 2006 22.50 22.50 21.75 21.97 326,900 -0.26(-1.17%)
Apr 21, 2006 22.12 22.37 21.84 22.23 216,700 +0.41(+1.88%)
Apr 20, 2006 22.05 22.14 21.34 21.82 321,800 -0.20(-0.91%)
Apr 19, 2006 21.69 22.30 21.48 22.02 725,300 +0.58(+2.71%)
Apr 18, 2006 21.21 21.48 21.14 21.44 481,200 +0.54(+2.58%)
Apr 17, 2006 20.85 20.93 20.65 20.90 175,700 +0.26(+1.26%)
Apr 13, 2006 20.40 20.64 19.95 20.64 149,300 +0.24(+1.18%)
Apr 12, 2006 20.49 20.64 20.27 20.40 125,700 -0.03(-0.15%)
Apr 11, 2006 21.00 21.20 20.34 20.43 341,300 -0.45(-2.16%)
Apr 10, 2006 20.68 20.92 20.60 20.88 152,300 +0.44(+2.15%)
Apr 07, 2006 20.86 20.87 20.34 20.44 161,300 -0.36(-1.73%)
Apr 06, 2006 20.85 20.95 20.58 20.80 250,400 +0.08(+0.39%)
Apr 05, 2006 20.45 20.77 20.23 20.72 251,500 +0.36(+1.77%)
Apr 04, 2006 20.15 20.36 19.83 20.36 140,400 +0.31(+1.55%)
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.