Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.82 24.82 24.67 24.72 597,433 -0.09(-0.34%)
Jul 28, 2006 24.73 24.88 24.67 24.80 2,344,065 +0.13(+0.53%)
Jul 27, 2006 24.67 24.69 24.51 24.67 2,476,297 -0.12(-0.50%)
Jul 26, 2006 24.73 24.84 24.60 24.80 2,422,501 +0.12(+0.47%)
Jul 25, 2006 24.36 24.75 24.36 24.68 3,052,574 +0.21(+0.85%)
Jul 24, 2006 24.15 24.52 24.15 24.47 2,396,442 +0.47(+1.94%)
Jul 21, 2006 23.93 24.05 23.87 24.01 831,065 +0.11(+0.45%)
Jul 20, 2006 23.96 24.06 23.90 23.90 1,409,664 +0.02(+0.10%)
Jul 19, 2006 23.40 23.96 23.40 23.87 2,204,608 +0.55(+2.36%)
Jul 18, 2006 23.31 23.42 23.15 23.32 888,861 +0.00(+0.00%)
Jul 17, 2006 23.20 23.43 23.20 23.32 558,086 +0.09(+0.40%)
Jul 14, 2006 23.38 23.46 23.14 23.23 1,702,511 -0.15(-0.63%)
Jul 13, 2006 23.49 23.56 23.33 23.38 1,017,481 -0.25(-1.05%)
Jul 12, 2006 23.75 23.80 23.58 23.63 873,896 -0.09(-0.36%)
Jul 11, 2006 23.70 23.76 23.60 23.71 2,003,098 +0.05(+0.23%)
Jul 10, 2006 23.67 23.75 23.61 23.66 2,118,431 +0.09(+0.36%)
Jul 07, 2006 23.49 23.67 23.49 23.57 902,536 +0.02(+0.10%)
Jul 06, 2006 23.40 23.65 23.40 23.55 1,209,702 +0.09(+0.36%)
Jul 05, 2006 23.45 23.48 23.38 23.46 1,410,051 -0.02(-0.10%)
Jul 03, 2006 23.43 23.53 23.42 23.49 404,825 +0.05(+0.20%)
Jun 30, 2006 23.33 23.56 23.32 23.44 1,693,093 +0.13(+0.57%)
Jun 29, 2006 23.11 23.33 23.05 23.31 812,101 +0.40(+1.73%)
Jun 28, 2006 22.98 23.05 22.81 22.91 621,299 +0.00(+0.00%)
Jun 27, 2006 23.08 23.15 22.86 22.91 868,865 -0.24(-1.04%)
Jun 26, 2006 23.23 23.20 23.08 23.15 971,297 -0.09(-0.37%)
Jun 23, 2006 23.15 23.35 23.10 23.24 2,507,001 +0.02(+0.10%)
Jun 22, 2006 23.38 23.38 23.15 23.22 480,294 -0.13(-0.56%)
Jun 21, 2006 23.22 23.45 23.22 23.35 601,045 +0.12(+0.50%)
Jun 20, 2006 23.35 23.35 23.20 23.23 611,624 -0.09(-0.37%)
Jun 19, 2006 23.53 23.57 23.25 23.32 1,235,633 -0.18(-0.76%)
Jun 16, 2006 23.50 23.63 23.46 23.49 1,036,058 -0.12(-0.49%)
Jun 15, 2006 23.36 23.71 23.32 23.61 1,258,467 +0.29(+1.23%)
Jun 14, 2006 23.21 23.38 23.21 23.32 1,319,746 +0.04(+0.17%)
Jun 13, 2006 23.37 23.54 23.27 23.29 1,276,141 -0.06(-0.27%)
Jun 12, 2006 23.60 23.67 23.35 23.35 985,358 -0.24(-1.02%)
Jun 09, 2006 23.65 23.77 23.59 23.59 1,021,093 -0.17(-0.72%)
Jun 08, 2006 23.74 23.83 23.49 23.76 2,837,260 +0.04(+0.16%)
Jun 07, 2006 23.68 23.93 23.63 23.72 1,884,798 +0.11(+0.46%)
Jun 06, 2006 23.62 23.72 23.49 23.61 3,905,442 +0.04(+0.16%)
Jun 05, 2006 23.84 23.87 23.56 23.57 1,132,943 -0.37(-1.55%)
Jun 02, 2006 23.96 23.98 23.80 23.94 1,250,985 +0.09(+0.39%)
Jun 01, 2006 23.62 23.86 23.56 23.85 1,130,363 +0.33(+1.42%)
May 31, 2006 23.40 23.53 23.36 23.52 1,510,677 +0.15(+0.63%)
May 30, 2006 23.52 23.58 23.32 23.37 1,862,738 -0.31(-1.31%)
May 26, 2006 23.63 23.73 23.56 23.68 2,497,326 +0.13(+0.56%)
May 25, 2006 23.49 23.58 23.39 23.55 685,029 +0.22(+0.93%)
May 24, 2006 23.30 23.40 23.09 23.33 2,200,479 +0.07(+0.30%)
May 23, 2006 23.45 23.47 23.26 23.26 2,936,467 -0.11(-0.46%)
May 22, 2006 23.38 23.58 23.36 23.37 1,126,622 -0.10(-0.43%)
May 19, 2006 23.63 23.63 23.36 23.47 1,407,600 -0.13(-0.56%)
May 18, 2006 23.74 23.75 23.59 23.60 1,662,260 -0.10(-0.43%)
May 17, 2006 23.87 24.04 23.69 23.70 4,334,263 -0.25(-1.04%)
May 16, 2006 23.87 24.03 23.86 23.95 2,332,712 +0.06(+0.26%)
May 15, 2006 23.61 23.89 23.56 23.89 2,901,248 +0.33(+1.41%)
May 12, 2006 23.55 23.69 23.53 23.56 1,813,973 -0.05(-0.23%)
May 11, 2006 23.68 23.76 23.56 23.61 2,090,694 -0.05(-0.20%)
May 10, 2006 23.65 23.77 23.64 23.66 2,942,272 -0.02(-0.10%)
May 09, 2006 23.79 23.84 23.65 23.68 4,099,082 -0.17(-0.71%)
May 08, 2006 23.80 23.89 23.80 23.85 3,987,491 -0.01(-0.03%)
May 05, 2006 23.74 23.90 23.67 23.86 1,535,188 +0.23(+0.98%)
May 04, 2006 24.26 24.26 23.55 23.63 1,903,891 +0.08(+0.33%)
May 03, 2006 23.69 23.76 23.53 23.55 2,842,162 -0.26(-1.11%)
May 02, 2006 23.84 23.90 23.75 23.81 1,020,835 +0.00(+0.00%)
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.