Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.43 22.65 22.27 22.50 1,872,600 -0.00(-0.02%)
Jul 28, 2006 22.71 22.73 22.42 22.50 1,471,300 -0.24(-1.06%)
Jul 27, 2006 22.88 23.12 22.68 22.75 1,830,800 -0.04(-0.20%)
Jul 26, 2006 22.88 22.95 22.43 22.79 1,706,700 -0.09(-0.37%)
Jul 25, 2006 22.65 23.01 22.64 22.88 1,902,600 +0.11(+0.51%)
Jul 24, 2006 22.50 22.82 22.36 22.76 3,525,200 +0.30(+1.31%)
Jul 21, 2006 23.04 23.04 22.34 22.46 4,029,200 -0.54(-2.33%)
Jul 20, 2006 23.50 23.73 22.61 23.00 7,993,200 -1.57(-6.37%)
Jul 19, 2006 23.80 24.64 23.69 24.57 3,042,600 +0.77(+3.21%)
Jul 18, 2006 24.45 24.53 23.77 23.80 3,526,600 -0.27(-1.14%)
Jul 17, 2006 23.91 24.32 23.91 24.07 1,266,800 +0.22(+0.92%)
Jul 14, 2006 24.01 24.09 23.75 23.86 1,365,100 -0.25(-1.06%)
Jul 13, 2006 24.37 24.37 23.97 24.11 1,703,000 -0.26(-1.07%)
Jul 12, 2006 25.04 25.11 24.36 24.37 1,746,500 -0.73(-2.93%)
Jul 11, 2006 25.21 25.23 24.75 25.11 855,100 -0.11(-0.42%)
Jul 10, 2006 25.19 25.48 25.17 25.21 667,300 +0.04(+0.16%)
Jul 07, 2006 25.43 25.62 25.17 25.17 1,214,900 -0.26(-1.02%)
Jul 06, 2006 25.33 25.61 25.18 25.43 1,020,500 +0.13(+0.53%)
Jul 05, 2006 25.35 25.41 25.05 25.30 1,001,900 -0.18(-0.71%)
Jul 03, 2006 25.20 25.52 25.07 25.48 751,800 +0.34(+1.35%)
Jun 30, 2006 25.27 25.36 25.10 25.14 1,869,600 -0.05(-0.22%)
Jun 29, 2006 24.75 25.25 24.69 25.19 2,041,100 +0.66(+2.69%)
Jun 28, 2006 24.73 24.79 24.29 24.53 995,100 -0.14(-0.59%)
Jun 27, 2006 24.95 25.07 24.61 24.68 1,028,700 -0.27(-1.08%)
Jun 26, 2006 24.91 25.12 24.86 24.95 847,300 -0.02(-0.06%)
Jun 23, 2006 25.07 25.16 24.93 24.96 1,031,300 -0.27(-1.05%)
Jun 22, 2006 25.75 25.77 25.18 25.23 1,462,400 -0.70(-2.68%)
Jun 21, 2006 25.73 26.07 25.73 25.92 926,400 +0.09(+0.33%)
Jun 20, 2006 25.93 26.16 25.75 25.84 1,558,700 -0.12(-0.46%)
Jun 19, 2006 25.98 26.09 25.73 25.95 1,426,200 +0.00(+0.00%)
Jun 16, 2006 25.71 26.30 25.70 25.95 1,763,900 +0.25(+0.99%)
Jun 15, 2006 25.07 25.75 25.02 25.70 1,469,500 +0.71(+2.86%)
Jun 14, 2006 24.84 25.02 24.73 24.98 1,596,300 +0.15(+0.60%)
Jun 13, 2006 25.27 25.34 24.83 24.84 1,105,700 -0.41(-1.62%)
Jun 12, 2006 25.86 25.87 25.24 25.25 1,335,400 -0.61(-2.36%)
Jun 09, 2006 25.70 26.00 25.68 25.86 989,400 +0.10(+0.39%)
Jun 08, 2006 25.80 25.84 25.46 25.75 2,140,900 -0.05(-0.17%)
Jun 07, 2006 25.30 25.89 25.27 25.80 2,901,100 +0.53(+2.08%)
Jun 06, 2006 24.99 25.28 24.82 25.27 1,270,700 +0.29(+1.14%)
Jun 05, 2006 25.30 25.39 24.91 24.99 878,700 -0.45(-1.75%)
Jun 02, 2006 25.48 25.66 25.40 25.43 1,167,500 -0.02(-0.06%)
Jun 01, 2006 25.20 25.56 25.20 25.45 1,636,200 +0.25(+0.99%)
May 31, 2006 25.35 25.39 25.13 25.20 1,346,600 -0.14(-0.55%)
May 30, 2006 25.70 25.70 25.28 25.34 959,600 -0.36(-1.38%)
May 26, 2006 26.02 26.05 25.59 25.70 1,050,900 -0.20(-0.79%)
May 25, 2006 25.46 25.91 25.38 25.90 1,154,400 +0.45(+1.75%)
May 24, 2006 25.96 25.96 25.11 25.45 3,209,400 -0.56(-2.13%)
May 23, 2006 26.73 26.79 26.01 26.01 1,993,500 -0.60(-2.27%)
May 22, 2006 26.20 26.73 25.96 26.61 1,599,900 +0.42(+1.60%)
May 19, 2006 26.14 26.27 26.04 26.20 1,499,400 +0.05(+0.17%)
May 18, 2006 25.95 26.52 25.95 26.15 1,028,900 -0.19(-0.72%)
May 17, 2006 26.07 26.38 26.07 26.34 1,478,500 +0.08(+0.30%)
May 16, 2006 26.82 26.89 26.18 26.26 1,929,500 -0.57(-2.14%)
May 15, 2006 26.70 26.96 26.60 26.84 1,333,200 +0.25(+0.94%)
May 12, 2006 26.46 26.70 26.42 26.59 1,449,400 +0.00(+0.00%)
May 11, 2006 26.72 26.72 26.42 26.59 1,340,700 -0.24(-0.89%)
May 10, 2006 27.00 27.08 26.75 26.82 1,848,700 +0.47(+1.80%)
May 09, 2006 26.38 26.41 26.22 26.35 923,100 -0.09(-0.34%)
May 08, 2006 26.30 26.57 26.18 26.44 1,108,500 +0.20(+0.76%)
May 05, 2006 25.99 26.38 25.96 26.24 1,358,300 +0.25(+0.98%)
May 04, 2006 25.88 25.99 25.84 25.98 769,500 +0.16(+0.60%)
May 03, 2006 25.48 25.91 25.48 25.83 1,274,700 +0.23(+0.90%)
May 02, 2006 25.50 25.77 25.45 25.60 1,490,000 +0.16(+0.63%)
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.