Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.90 22.27 21.81 21.97 3,719,724 -0.03(-0.11%)
Jul 28, 2006 21.74 22.32 21.67 21.99 4,345,618 +0.46(+2.12%)
Jul 27, 2006 21.80 21.97 21.52 21.54 4,240,770 -0.14(-0.63%)
Jul 26, 2006 21.99 21.99 21.59 21.67 7,192,031 -0.32(-1.45%)
Jul 25, 2006 21.46 22.10 21.20 21.99 7,313,661 +0.42(+1.94%)
Jul 24, 2006 20.81 21.68 20.81 21.57 7,670,562 +0.77(+3.70%)
Jul 21, 2006 21.41 21.41 20.73 20.80 9,809,887 -0.68(-3.17%)
Jul 20, 2006 21.69 21.91 21.47 21.49 7,271,466 -0.38(-1.75%)
Jul 19, 2006 20.90 21.99 20.90 21.87 8,796,085 +1.01(+4.86%)
Jul 18, 2006 21.12 21.31 20.38 20.85 13,583,793 -0.74(-3.42%)
Jul 17, 2006 21.12 21.73 21.05 21.59 8,928,584 +0.48(+2.25%)
Jul 14, 2006 21.49 21.59 20.85 21.12 9,962,205 -0.50(-2.32%)
Jul 13, 2006 22.12 22.25 21.57 21.62 8,820,219 -0.88(-3.89%)
Jul 12, 2006 22.83 22.93 22.46 22.49 5,957,344 -0.31(-1.34%)
Jul 11, 2006 22.77 22.95 22.48 22.80 6,889,952 -0.04(-0.19%)
Jul 10, 2006 22.79 23.00 22.66 22.84 3,448,013 +0.03(+0.14%)
Jul 07, 2006 22.46 22.94 22.46 22.81 4,576,093 -0.01(-0.03%)
Jul 06, 2006 22.44 22.97 21.90 22.82 9,221,073 +0.14(+0.63%)
Jul 05, 2006 22.90 22.92 22.52 22.67 5,564,961 -0.39(-1.68%)
Jul 03, 2006 22.87 23.12 22.84 23.06 2,279,016 +0.16(+0.71%)
Jun 30, 2006 22.90 22.98 22.72 22.90 5,956,545 +0.12(+0.52%)
Jun 29, 2006 22.63 22.95 22.48 22.78 6,858,625 +0.33(+1.48%)
Jun 28, 2006 22.51 22.62 22.42 22.45 5,126,867 -0.02(-0.08%)
Jun 27, 2006 22.74 23.02 22.47 22.47 5,226,921 -0.22(-0.97%)
Jun 26, 2006 22.55 22.86 22.51 22.69 3,040,606 +0.06(+0.28%)
Jun 23, 2006 22.46 22.77 22.42 22.62 4,107,471 +0.02(+0.08%)
Jun 22, 2006 22.26 22.76 22.22 22.61 5,097,618 +0.21(+0.92%)
Jun 21, 2006 21.90 22.56 21.87 22.40 4,214,557 +0.47(+2.14%)
Jun 20, 2006 21.85 22.08 21.70 21.93 5,366,772 +0.02(+0.09%)
Jun 19, 2006 22.19 22.32 21.86 21.91 3,846,788 -0.05(-0.23%)
Jun 16, 2006 22.24 22.37 21.80 21.96 6,869,494 -0.31(-1.40%)
Jun 15, 2006 21.28 22.39 21.28 22.27 8,977,492 +1.02(+4.80%)
Jun 14, 2006 21.37 21.65 21.08 21.25 5,243,703 -0.19(-0.90%)
Jun 13, 2006 21.18 21.72 20.93 21.45 10,776,539 +0.19(+0.91%)
Jun 12, 2006 22.34 22.36 21.15 21.25 8,620,432 +10.20(+92.36%)
Jun 09, 2006 11.26 11.27 11.04 11.05 6,871,412 -0.19(-1.68%)
Jun 08, 2006 11.20 11.24 10.79 11.24 11,631,150 +0.01(+0.08%)
Jun 07, 2006 11.30 11.46 11.16 11.23 8,514,465 -0.04(-0.35%)
Jun 06, 2006 11.22 11.31 10.97 11.27 8,077,809 +0.03(+0.22%)
Jun 05, 2006 11.39 11.45 11.22 11.24 5,257,129 -0.18(-1.55%)
Jun 02, 2006 11.49 11.54 11.10 11.42 7,669,603 -0.11(-0.92%)
Jun 01, 2006 11.47 11.55 11.34 11.53 9,407,595 +0.13(+1.18%)
May 31, 2006 11.10 11.43 11.10 11.39 8,607,166 +0.29(+2.59%)
May 30, 2006 11.20 11.20 10.99 11.10 6,923,836 -0.18(-1.64%)
May 26, 2006 11.38 11.46 11.21 11.29 5,515,094 -0.05(-0.44%)
May 25, 2006 11.22 11.38 11.13 11.34 5,009,072 +0.22(+1.95%)
May 24, 2006 11.18 11.32 11.07 11.12 8,739,186 -0.12(-1.04%)
May 23, 2006 11.26 11.43 11.23 11.24 6,641,257 +0.01(+0.10%)
May 22, 2006 11.34 11.38 11.18 11.23 6,013,444 -0.20(-1.79%)
May 19, 2006 11.37 11.46 11.33 11.43 6,924,156 +0.10(+0.86%)
May 18, 2006 11.27 11.49 11.27 11.34 6,569,972 -0.06(-0.52%)
May 17, 2006 11.38 11.49 11.24 11.39 9,442,438 -0.08(-0.72%)
May 16, 2006 11.75 11.81 11.42 11.48 9,593,317 -0.22(-1.89%)
May 15, 2006 11.65 11.78 11.57 11.70 8,511,268 -0.01(-0.08%)
May 12, 2006 11.83 11.84 11.64 11.71 9,575,097 -0.16(-1.36%)
May 11, 2006 12.26 12.27 11.75 11.87 13,538,242 -0.33(-2.69%)
May 10, 2006 11.97 12.28 11.97 12.20 15,468,668 -0.15(-1.23%)
May 09, 2006 12.33 12.42 12.26 12.35 8,414,731 -0.01(-0.08%)
May 08, 2006 12.20 12.40 12.15 12.36 7,686,545 +0.13(+1.05%)
May 05, 2006 12.26 12.27 12.19 12.23 5,635,606 +0.03(+0.27%)
May 04, 2006 12.22 12.30 12.04 12.20 6,969,547 +0.03(+0.26%)
May 03, 2006 12.21 12.27 12.17 12.17 5,315,307 -0.12(-0.98%)
May 02, 2006 12.36 12.37 12.12 12.29 5,263,522 -0.03(-0.28%)
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.