Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.53 21.90 21.22 21.40 582,567 -0.40(-1.82%)
Jul 28, 2006 21.37 21.92 21.29 21.80 264,008 +0.47(+2.20%)
Jul 27, 2006 21.92 21.95 21.21 21.33 201,492 -0.37(-1.71%)
Jul 26, 2006 21.99 22.25 21.59 21.70 481,102 -0.43(-1.96%)
Jul 25, 2006 21.40 22.27 21.24 22.13 525,583 +0.79(+3.68%)
Jul 24, 2006 20.71 21.42 20.99 21.35 370,342 +0.65(+3.14%)
Jul 21, 2006 20.93 20.93 20.33 20.70 580,022 -0.23(-1.12%)
Jul 20, 2006 21.54 21.69 20.92 20.93 642,760 -0.63(-2.93%)
Jul 19, 2006 20.52 21.62 20.26 21.56 678,500 +1.08(+5.25%)
Jul 18, 2006 20.40 20.61 20.12 20.49 496,703 +0.21(+1.03%)
Jul 17, 2006 20.41 20.57 20.02 20.28 787,932 -0.23(-1.15%)
Jul 14, 2006 21.64 21.64 20.24 20.52 1,151,414 -1.11(-5.14%)
Jul 13, 2006 22.32 22.33 21.48 21.63 1,354,566 -1.12(-4.93%)
Jul 12, 2006 21.87 23.27 21.66 22.75 4,391,109 +1.46(+6.88%)
Jul 11, 2006 20.59 21.57 20.50 21.28 1,088,787 +0.79(+3.84%)
Jul 10, 2006 20.29 20.96 19.89 20.50 1,649,667 +0.81(+4.13%)
Jul 07, 2006 20.11 20.11 19.53 19.68 659,136 -0.41(-2.02%)
Jul 06, 2006 19.84 20.15 19.76 20.09 734,488 +0.25(+1.28%)
Jul 05, 2006 20.02 20.11 19.70 19.84 735,816 -0.33(-1.66%)
Jul 03, 2006 20.20 20.27 20.00 20.17 342,569 +0.08(+0.41%)
Jun 30, 2006 19.93 20.20 19.89 20.09 992,633 +0.19(+0.95%)
Jun 29, 2006 19.02 19.90 19.00 19.90 643,867 +1.02(+5.41%)
Jun 28, 2006 18.80 18.92 18.52 18.88 524,808 +0.36(+1.95%)
Jun 27, 2006 18.53 18.80 18.42 18.52 358,613 -0.03(-0.15%)
Jun 26, 2006 18.71 18.81 18.26 18.55 266,553 -0.04(-0.19%)
Jun 23, 2006 18.70 18.75 18.39 18.58 357,285 -0.13(-0.68%)
Jun 22, 2006 19.02 19.02 18.35 18.71 859,964 -0.30(-1.57%)
Jun 21, 2006 18.12 19.16 18.08 19.01 460,078 +0.89(+4.89%)
Jun 20, 2006 18.27 18.68 18.06 18.12 803,976 -0.23(-1.23%)
Jun 19, 2006 19.31 19.31 18.28 18.35 665,001 -0.98(-5.05%)
Jun 16, 2006 19.33 19.58 19.11 19.32 973,601 +0.13(+0.66%)
Jun 15, 2006 18.36 19.39 18.36 19.20 681,819 +0.96(+5.25%)
Jun 14, 2006 17.53 18.28 17.53 18.24 672,082 +0.61(+3.49%)
Jun 13, 2006 18.54 18.78 17.60 17.62 726,964 -1.03(-5.52%)
Jun 12, 2006 19.54 19.54 18.54 18.65 416,593 -0.87(-4.44%)
Jun 09, 2006 19.67 20.07 19.44 19.52 418,364 -0.18(-0.92%)
Jun 08, 2006 20.12 20.13 18.80 19.70 1,064,776 -0.48(-2.37%)
Jun 07, 2006 20.46 20.56 20.14 20.18 348,544 -0.10(-0.49%)
Jun 06, 2006 21.47 21.47 19.79 20.28 726,079 -0.55(-2.65%)
Jun 05, 2006 21.51 21.52 20.80 20.83 536,869 -0.68(-3.15%)
Jun 02, 2006 21.82 21.96 21.36 21.51 503,232 -0.15(-0.71%)
Jun 01, 2006 21.80 21.96 21.60 21.66 435,072 -0.10(-0.46%)
May 31, 2006 22.24 22.26 21.63 21.76 390,370 -0.36(-1.63%)
May 30, 2006 22.41 22.51 22.01 22.12 396,898 -0.39(-1.73%)
May 26, 2006 22.41 22.61 22.19 22.51 193,857 +0.19(+0.85%)
May 25, 2006 22.37 22.47 22.12 22.32 462,291 +0.12(+0.53%)
May 24, 2006 22.11 22.34 21.70 22.21 866,382 -0.03(-0.12%)
May 23, 2006 22.14 22.53 22.14 22.23 749,537 +0.14(+0.65%)
May 22, 2006 22.48 22.48 21.82 22.09 665,443 -0.39(-1.73%)
May 19, 2006 21.74 22.50 21.21 22.48 641,211 +0.74(+3.41%)
May 18, 2006 21.95 22.24 21.61 21.74 333,607 -0.23(-1.03%)
May 17, 2006 21.97 22.23 21.40 21.96 535,652 -0.43(-1.94%)
May 16, 2006 22.21 22.70 22.18 22.40 638,002 -0.04(-0.16%)
May 15, 2006 22.43 22.54 21.13 22.43 829,425 -0.23(-1.00%)
May 12, 2006 23.32 23.32 22.17 22.66 805,525 -0.69(-2.94%)
May 11, 2006 24.05 24.16 23.28 23.34 318,226 -0.71(-2.97%)
May 10, 2006 23.95 24.18 23.78 24.06 427,437 +0.10(+0.41%)
May 09, 2006 24.22 24.46 23.82 23.96 349,761 -0.40(-1.63%)
May 08, 2006 24.31 24.56 24.09 24.36 309,042 -0.10(-0.41%)
May 05, 2006 24.22 24.55 23.99 24.46 461,296 +0.42(+1.77%)
May 04, 2006 23.99 24.27 23.76 24.03 492,056 -0.01(-0.04%)
May 03, 2006 24.83 24.97 23.80 24.04 692,774 -0.79(-3.17%)
May 02, 2006 25.58 25.98 24.66 24.83 579,137 -0.61(-2.42%)
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.