Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.64 24.65 24.43 24.46 72,664 -0.69(-2.75%)
Jul 28, 2006 24.52 25.26 24.52 25.15 125,683 +0.69(+2.83%)
Jul 27, 2006 24.46 24.63 24.38 24.46 46,963 +0.27(+1.11%)
Jul 26, 2006 24.04 24.30 23.97 24.19 60,823 +0.17(+0.71%)
Jul 25, 2006 24.04 24.11 23.82 24.02 66,205 -0.33(-1.34%)
Jul 24, 2006 23.98 24.35 23.98 24.35 66,205 +0.75(+3.18%)
Jul 21, 2006 23.95 23.95 23.59 23.59 62,168 +0.08(+0.35%)
Jul 20, 2006 23.97 24.14 23.51 23.51 109,131 -0.45(-1.89%)
Jul 19, 2006 23.29 23.97 23.29 23.97 209,920 +0.56(+2.38%)
Jul 18, 2006 23.32 23.53 23.20 23.41 90,696 +0.28(+1.22%)
Jul 17, 2006 23.30 23.33 23.11 23.13 62,303 -0.17(-0.73%)
Jul 14, 2006 23.51 23.51 23.19 23.30 89,216 -0.14(-0.60%)
Jul 13, 2006 23.78 23.78 23.43 23.44 173,588 -0.34(-1.44%)
Jul 12, 2006 24.13 24.13 23.78 23.78 86,794 -0.62(-2.56%)
Jul 11, 2006 24.52 24.52 24.01 24.40 77,509 -0.16(-0.67%)
Jul 10, 2006 24.73 24.75 24.46 24.57 79,123 +0.55(+2.29%)
Jul 07, 2006 24.23 24.26 23.96 24.02 93,926 -0.19(-0.77%)
Jul 06, 2006 23.94 24.22 23.89 24.20 210,997 +0.59(+2.52%)
Jul 05, 2006 23.69 23.77 23.51 23.61 75,894 -0.54(-2.22%)
Jul 03, 2006 23.99 24.15 23.95 24.14 73,337 +0.07(+0.28%)
Jun 30, 2006 24.00 24.17 23.93 24.08 90,023 -0.13(-0.55%)
Jun 29, 2006 23.33 24.21 23.32 24.21 174,934 +0.93(+3.99%)
Jun 28, 2006 23.22 23.28 23.04 23.28 110,208 +0.31(+1.36%)
Jun 27, 2006 23.30 23.32 22.93 22.97 66,474 -0.10(-0.42%)
Jun 26, 2006 23.20 23.21 22.87 23.07 74,548 -0.19(-0.80%)
Jun 23, 2006 23.29 23.41 23.09 23.25 64,725 -0.10(-0.45%)
Jun 22, 2006 23.45 23.48 23.09 23.36 109,804 -0.06(-0.25%)
Jun 21, 2006 23.12 23.44 23.10 23.42 138,063 +0.42(+1.81%)
Jun 20, 2006 22.76 23.03 22.76 23.00 48,712 +0.05(+0.23%)
Jun 19, 2006 23.34 23.36 22.94 22.95 77,374 -0.53(-2.25%)
Jun 16, 2006 23.70 23.70 23.33 23.48 81,546 -0.05(-0.22%)
Jun 15, 2006 22.85 23.53 22.84 23.53 103,749 +0.67(+2.93%)
Jun 14, 2006 22.47 22.86 22.41 22.86 152,999 +0.85(+3.85%)
Jun 13, 2006 22.67 22.80 22.01 22.01 191,081 -0.84(-3.68%)
Jun 12, 2006 23.35 23.42 22.85 22.85 130,393 -0.45(-1.91%)
Jun 09, 2006 23.56 23.60 23.27 23.30 66,744 -0.26(-1.10%)
Jun 08, 2006 23.78 23.83 23.07 23.56 190,543 -0.54(-2.22%)
Jun 07, 2006 24.19 24.40 24.09 24.09 54,767 -0.20(-0.83%)
Jun 06, 2006 24.45 24.62 24.20 24.29 117,340 +0.29(+1.21%)
Jun 05, 2006 24.52 24.55 24.00 24.00 62,168 -0.51(-2.09%)
Jun 02, 2006 24.71 24.87 24.46 24.52 103,345 +0.10(+0.43%)
Jun 01, 2006 24.11 24.41 24.09 24.41 83,430 +0.20(+0.83%)
May 31, 2006 23.88 24.24 23.88 24.21 78,316 +0.31(+1.31%)
May 30, 2006 24.52 24.52 23.89 23.90 186,102 -0.62(-2.55%)
May 26, 2006 24.52 24.58 24.50 24.52 68,762 -0.49(-1.96%)
May 25, 2006 24.40 25.01 24.40 25.01 52,076 +0.62(+2.53%)
May 24, 2006 24.78 24.82 23.97 24.40 184,488 -0.53(-2.12%)
May 23, 2006 24.17 25.13 24.17 24.92 392,390 +0.82(+3.42%)
May 22, 2006 24.52 24.57 24.09 24.10 129,585 -1.29(-5.06%)
May 19, 2006 25.45 25.46 24.86 25.39 101,192 -0.12(-0.47%)
May 18, 2006 25.27 25.63 25.27 25.50 149,635 +0.17(+0.67%)
May 17, 2006 25.74 25.79 25.16 25.33 165,783 -0.87(-3.32%)
May 16, 2006 26.08 26.27 26.00 26.20 40,503 +0.10(+0.37%)
May 15, 2006 25.90 26.13 25.75 26.11 99,712 -0.20(-0.76%)
May 12, 2006 26.57 26.80 26.31 26.31 110,342 -0.22(-0.84%)
May 11, 2006 26.97 27.17 26.53 26.53 92,715 -0.19(-0.72%)
May 10, 2006 27.23 27.23 26.71 26.72 98,366 -0.51(-1.86%)
May 09, 2006 27.31 27.39 27.18 27.23 93,118 -0.19(-0.70%)
May 08, 2006 27.02 27.45 27.02 27.42 90,965 +0.38(+1.40%)
May 05, 2006 26.98 27.10 26.86 27.04 78,047 +0.33(+1.22%)
May 04, 2006 26.57 26.84 26.53 26.72 83,295 -0.15(-0.55%)
May 03, 2006 27.24 27.24 26.71 26.86 91,234 -0.19(-0.69%)
May 02, 2006 26.64 27.22 26.60 27.05 131,604 +1.00(+3.85%)
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.