Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.93 21.91 20.66 20.86 272,475 +0.96(+4.82%)
Jul 28, 2006 19.80 20.44 19.80 19.90 159,747 +0.24(+1.22%)
Jul 27, 2006 20.22 20.37 19.44 19.66 109,666 -0.63(-3.10%)
Jul 26, 2006 20.36 20.76 20.00 20.29 108,489 -0.36(-1.74%)
Jul 25, 2006 20.66 21.16 20.11 20.65 89,466 -0.25(-1.20%)
Jul 24, 2006 19.80 20.90 19.62 20.90 95,075 +1.26(+6.42%)
Jul 21, 2006 19.80 20.08 19.32 19.64 69,371 -0.26(-1.31%)
Jul 20, 2006 21.30 21.30 19.86 19.90 121,810 -1.25(-5.91%)
Jul 19, 2006 19.70 21.40 19.69 21.15 170,858 +1.69(+8.68%)
Jul 18, 2006 19.20 19.85 19.20 19.46 142,462 +0.36(+1.88%)
Jul 17, 2006 19.12 20.07 19.10 19.10 124,944 -0.20(-1.04%)
Jul 14, 2006 19.11 19.57 19.05 19.30 158,112 -0.10(-0.52%)
Jul 13, 2006 20.16 20.16 19.10 19.40 203,836 -1.02(-5.00%)
Jul 12, 2006 19.98 20.94 19.98 20.42 117,211 +0.52(+2.61%)
Jul 11, 2006 19.38 20.35 19.38 19.90 133,169 +0.12(+0.61%)
Jul 10, 2006 21.12 21.61 19.25 19.78 262,006 -1.32(-6.26%)
Jul 07, 2006 23.50 23.55 20.92 21.10 294,890 -2.33(-9.94%)
Jul 06, 2006 22.00 23.79 22.00 23.43 284,480 +1.10(+4.93%)
Jul 05, 2006 21.95 22.39 21.50 22.33 205,557 +0.38(+1.73%)
Jul 03, 2006 22.07 22.15 21.70 21.95 127,505 +0.22(+1.01%)
Jun 30, 2006 21.44 22.80 21.25 21.73 285,566 +0.64(+3.03%)
Jun 29, 2006 19.97 21.19 19.79 21.09 239,300 +1.28(+6.46%)
Jun 28, 2006 20.00 20.00 19.66 19.81 81,541 -0.24(-1.20%)
Jun 27, 2006 20.50 20.69 20.01 20.05 114,885 -0.34(-1.67%)
Jun 26, 2006 20.03 21.22 20.03 20.39 144,800 -0.16(-0.78%)
Jun 23, 2006 20.44 21.22 19.80 20.55 125,709 +0.26(+1.28%)
Jun 22, 2006 20.71 20.89 20.05 20.29 72,834 -0.56(-2.69%)
Jun 21, 2006 20.98 21.49 20.54 20.85 226,146 -0.36(-1.70%)
Jun 20, 2006 19.90 21.65 19.83 21.21 317,140 +1.16(+5.79%)
Jun 19, 2006 21.53 21.85 19.84 20.05 230,801 -1.65(-7.60%)
Jun 16, 2006 22.25 22.50 21.32 21.70 131,558 -0.84(-3.73%)
Jun 15, 2006 20.75 22.75 20.56 22.54 314,365 +1.99(+9.68%)
Jun 14, 2006 19.10 20.81 18.75 20.55 211,625 +0.79(+4.00%)
Jun 13, 2006 22.52 22.52 19.42 19.76 414,617 -3.06(-13.41%)
Jun 12, 2006 23.70 24.12 22.82 22.82 172,649 -0.93(-3.92%)
Jun 09, 2006 24.20 25.40 23.58 23.75 170,488 -0.33(-1.37%)
Jun 08, 2006 25.65 25.69 22.75 24.08 407,917 -2.09(-7.99%)
Jun 07, 2006 24.81 26.44 24.81 26.17 272,829 +1.17(+4.68%)
Jun 06, 2006 26.80 26.96 24.30 25.00 457,842 -1.90(-7.06%)
Jun 05, 2006 26.76 27.53 26.00 26.90 191,466 -0.30(-1.10%)
Jun 02, 2006 27.97 28.50 26.75 27.20 293,118 -0.38(-1.38%)
Jun 01, 2006 27.56 27.60 26.62 27.58 170,749 +0.22(+0.80%)
May 31, 2006 28.10 28.21 26.66 27.36 217,646 -0.67(-2.39%)
May 30, 2006 27.60 28.58 27.48 28.03 269,745 +0.60(+2.19%)
May 26, 2006 27.68 28.68 27.10 27.43 295,916 +0.08(+0.29%)
May 25, 2006 26.20 27.50 26.17 27.35 284,783 +1.55(+6.01%)
May 24, 2006 27.00 27.70 25.16 25.80 336,804 -1.29(-4.76%)
May 23, 2006 26.89 28.79 26.49 27.09 348,467 +0.03(+0.11%)
May 22, 2006 28.78 28.78 25.05 27.06 507,797 -1.64(-5.71%)
May 19, 2006 27.01 28.70 26.01 28.70 493,136 +1.60(+5.90%)
May 18, 2006 28.46 29.95 26.26 27.10 515,325 -1.46(-5.11%)
May 17, 2006 31.49 31.49 28.05 28.56 582,465 -2.62(-8.40%)
May 16, 2006 30.11 31.90 28.40 31.18 748,785 +1.39(+4.67%)
May 15, 2006 27.94 30.19 26.16 29.79 1,333,749 +2.64(+9.72%)
May 12, 2006 27.28 27.90 25.38 27.15 1,330,518 +1.80(+7.10%)
May 11, 2006 25.48 26.50 24.84 25.35 640,219 +1.04(+4.28%)
May 10, 2006 23.75 24.80 23.72 24.31 214,873 +0.59(+2.49%)
May 09, 2006 24.95 25.74 23.65 23.72 195,397 -1.11(-4.47%)
May 08, 2006 25.00 25.75 24.21 24.83 111,936 -0.03(-0.12%)
May 05, 2006 24.57 25.60 24.00 24.86 143,790 +0.54(+2.22%)
May 04, 2006 24.04 24.97 23.64 24.32 104,525 +0.64(+2.70%)
May 03, 2006 24.08 24.14 23.54 23.68 92,747 -0.52(-2.15%)
May 02, 2006 24.38 24.53 23.87 24.20 52,560 +0.15(+0.62%)
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.