Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.34 22.65 22.34 22.54 4,337,239 +0.09(+0.42%)
Jul 28, 2006 22.16 22.46 22.04 22.44 7,304,694 +0.40(+1.82%)
Jul 27, 2006 22.59 22.64 22.01 22.04 4,274,440 -0.50(-2.20%)
Jul 26, 2006 22.60 22.61 22.38 22.54 7,155,512 -0.05(-0.23%)
Jul 25, 2006 22.43 22.67 22.16 22.59 5,638,877 +0.34(+1.54%)
Jul 24, 2006 22.06 22.31 21.82 22.24 9,339,489 +0.33(+1.50%)
Jul 21, 2006 22.30 22.30 21.86 21.92 6,303,887 -0.29(-1.31%)
Jul 20, 2006 23.08 23.10 22.21 22.21 6,426,468 -0.63(-2.78%)
Jul 19, 2006 22.38 22.97 22.35 22.84 7,585,780 +0.60(+2.69%)
Jul 18, 2006 22.25 22.37 21.97 22.24 5,045,989 +0.09(+0.43%)
Jul 17, 2006 22.30 22.41 22.10 22.15 4,789,309 -0.30(-1.33%)
Jul 14, 2006 22.37 22.51 22.11 22.45 4,516,038 +0.04(+0.16%)
Jul 13, 2006 22.96 22.96 22.38 22.41 8,522,280 -0.65(-2.81%)
Jul 12, 2006 23.32 23.37 22.99 23.06 3,805,642 -0.17(-0.72%)
Jul 11, 2006 23.09 23.27 22.96 23.23 2,929,062 -0.03(-0.13%)
Jul 10, 2006 23.27 23.39 23.11 23.26 2,449,843 +0.06(+0.25%)
Jul 07, 2006 23.27 23.44 23.09 23.20 3,522,498 -0.18(-0.78%)
Jul 06, 2006 23.40 23.58 23.32 23.38 5,266,608 -0.02(-0.09%)
Jul 05, 2006 23.56 23.56 23.27 23.40 7,837,525 -0.28(-1.20%)
Jul 03, 2006 23.51 23.72 23.48 23.69 3,066,178 +0.28(+1.18%)
Jun 30, 2006 23.41 23.49 23.29 23.41 2,879,015 +0.11(+0.47%)
Jun 29, 2006 22.56 23.30 22.56 23.30 8,463,183 +0.90(+4.00%)
Jun 28, 2006 22.40 22.45 22.22 22.40 2,528,685 +0.06(+0.26%)
Jun 27, 2006 22.62 22.70 22.31 22.35 5,889,661 -0.28(-1.26%)
Jun 26, 2006 22.57 22.65 22.47 22.63 4,223,159 +0.07(+0.29%)
Jun 23, 2006 22.31 22.72 22.30 22.56 3,534,290 +0.19(+0.85%)
Jun 22, 2006 22.49 22.54 22.25 22.38 4,188,743 -0.12(-0.52%)
Jun 21, 2006 22.00 22.64 21.98 22.49 17,914,284 +0.53(+2.42%)
Jun 20, 2006 22.03 22.17 21.84 21.96 4,815,087 +0.09(+0.43%)
Jun 19, 2006 22.21 22.37 21.76 21.86 16,518,859 -0.44(-1.99%)
Jun 16, 2006 22.48 22.48 22.18 22.31 6,600,194 -0.28(-1.26%)
Jun 15, 2006 22.11 22.67 22.11 22.59 9,791,284 +0.73(+3.34%)
Jun 14, 2006 21.68 21.93 21.46 21.86 7,042,529 +0.28(+1.32%)
Jun 13, 2006 21.81 22.05 21.43 21.58 12,579,392 -0.37(-1.69%)
Jun 12, 2006 22.46 22.54 21.94 21.95 6,064,209 -0.35(-1.57%)
Jun 09, 2006 22.46 22.75 22.25 22.30 5,604,324 -0.12(-0.52%)
Jun 08, 2006 22.55 22.57 21.65 22.42 18,662,524 -0.07(-0.32%)
Jun 07, 2006 23.08 23.08 22.49 22.49 7,629,383 -0.53(-2.28%)
Jun 06, 2006 23.16 23.16 22.81 23.02 7,334,036 -0.20(-0.85%)
Jun 05, 2006 23.76 23.90 23.21 23.21 4,990,732 -0.71(-2.99%)
Jun 02, 2006 23.96 23.97 23.75 23.93 5,084,107 +0.23(+0.95%)
Jun 01, 2006 23.30 23.75 23.20 23.70 5,622,834 +0.26(+1.09%)
May 31, 2006 23.33 23.63 23.29 23.45 5,320,632 +0.26(+1.13%)
May 30, 2006 23.73 23.73 23.18 23.18 4,098,109 -0.56(-2.36%)
May 26, 2006 23.64 23.78 23.43 23.75 6,133,178 +0.39(+1.69%)
May 25, 2006 23.18 23.44 23.10 23.35 5,914,890 +0.39(+1.72%)
May 24, 2006 22.90 23.24 22.57 22.96 6,334,738 -0.10(-0.44%)
May 23, 2006 23.34 23.56 23.06 23.06 8,631,835 +0.05(+0.22%)
May 22, 2006 22.97 23.27 22.64 23.01 12,357,128 -0.51(-2.17%)
May 19, 2006 23.27 23.62 23.14 23.52 11,637,682 +0.09(+0.40%)
May 18, 2006 23.83 23.88 23.40 23.43 4,741,318 -0.25(-1.05%)
May 17, 2006 24.17 24.32 23.56 23.67 8,641,982 -0.66(-2.70%)
May 16, 2006 24.57 24.57 23.97 24.33 7,335,956 +0.01(+0.03%)
May 15, 2006 24.24 24.51 24.02 24.32 10,794,010 -0.32(-1.30%)
May 12, 2006 25.07 25.12 24.60 24.64 13,483,258 -0.54(-2.14%)
May 11, 2006 25.77 25.78 25.12 25.18 6,658,605 -0.35(-1.37%)
May 10, 2006 25.53 25.55 25.31 25.53 6,450,875 +0.01(+0.03%)
May 09, 2006 25.46 25.56 25.31 25.53 3,620,261 +0.17(+0.66%)
May 08, 2006 25.31 25.44 25.30 25.36 2,974,173 +0.09(+0.38%)
May 05, 2006 25.23 25.29 25.10 25.26 3,817,708 +0.18(+0.70%)
May 04, 2006 25.03 25.20 24.84 25.09 2,777,549 +0.25(+1.00%)
May 03, 2006 24.86 24.88 24.67 24.84 3,961,679 +0.01(+0.03%)
May 02, 2006 24.61 24.85 24.61 24.83 4,596,387 +0.24(+0.98%)
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.