Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.21 21.43 21.18 21.27 2,658,616 +0.09(+0.40%)
Jul 28, 2006 21.11 21.41 21.02 21.18 3,638,536 -0.23(-1.06%)
Jul 27, 2006 21.81 21.93 21.38 21.41 2,388,218 -0.31(-1.41%)
Jul 26, 2006 21.61 21.73 21.52 21.72 1,781,762 +0.10(+0.44%)
Jul 25, 2006 21.46 21.66 21.39 21.62 1,278,571 +0.19(+0.87%)
Jul 24, 2006 21.43 21.59 21.42 21.44 1,660,789 +0.01(+0.02%)
Jul 21, 2006 21.28 21.48 21.14 21.43 1,500,222 +0.27(+1.26%)
Jul 20, 2006 20.96 21.25 20.94 21.16 1,254,695 +0.17(+0.81%)
Jul 19, 2006 20.95 21.15 20.88 20.99 1,604,282 +0.14(+0.67%)
Jul 18, 2006 20.96 20.96 20.74 20.85 1,469,382 -0.01(-0.02%)
Jul 17, 2006 20.79 21.04 20.77 20.86 1,189,831 +0.09(+0.41%)
Jul 14, 2006 20.88 20.98 20.71 20.77 924,805 -0.15(-0.72%)
Jul 13, 2006 20.81 21.03 20.81 20.92 1,972,175 +0.12(+0.56%)
Jul 12, 2006 20.98 20.98 20.74 20.81 1,278,770 -0.14(-0.65%)
Jul 11, 2006 20.86 20.97 20.81 20.94 757,472 +0.10(+0.46%)
Jul 10, 2006 20.80 20.89 20.66 20.85 925,800 +0.15(+0.73%)
Jul 07, 2006 20.51 20.81 20.43 20.70 1,295,085 +0.19(+0.91%)
Jul 06, 2006 20.53 20.54 20.40 20.51 719,072 +0.02(+0.10%)
Jul 05, 2006 20.45 20.58 20.43 20.49 1,100,693 -0.10(-0.46%)
Jul 03, 2006 20.48 20.60 20.40 20.59 638,887 +0.11(+0.54%)
Jun 30, 2006 20.42 20.49 20.28 20.48 1,797,481 +0.07(+0.35%)
Jun 29, 2006 20.20 20.46 20.10 20.41 1,645,071 +0.33(+1.65%)
Jun 28, 2006 20.04 20.10 19.93 20.07 1,066,073 +0.09(+0.45%)
Jun 27, 2006 20.04 20.11 19.92 19.98 1,156,006 -0.03(-0.15%)
Jun 26, 2006 19.94 20.08 19.91 20.01 1,227,436 +0.08(+0.38%)
Jun 23, 2006 19.99 20.07 19.85 19.94 1,615,822 -0.05(-0.25%)
Jun 22, 2006 20.05 20.05 19.90 19.99 1,994,062 -0.08(-0.40%)
Jun 21, 2006 20.13 20.26 20.04 20.07 1,860,355 -0.14(-0.67%)
Jun 20, 2006 20.23 20.26 20.08 20.20 1,673,921 -0.02(-0.07%)
Jun 19, 2006 20.52 20.53 20.13 20.22 1,462,020 -0.26(-1.28%)
Jun 16, 2006 20.41 20.62 20.38 20.48 1,212,513 +0.04(+0.17%)
Jun 15, 2006 20.42 20.59 20.28 20.45 1,891,792 -0.24(-1.14%)
Jun 14, 2006 20.78 20.82 20.58 20.68 1,749,728 -0.10(-0.46%)
Jun 13, 2006 20.98 21.02 20.76 20.78 1,966,803 -0.18(-0.84%)
Jun 12, 2006 20.86 21.06 20.77 20.95 1,428,991 +0.15(+0.70%)
Jun 09, 2006 20.63 20.85 20.61 20.81 1,974,961 +0.13(+0.61%)
Jun 08, 2006 20.52 20.78 20.43 20.68 1,776,589 +0.23(+1.11%)
Jun 07, 2006 20.32 20.64 20.29 20.46 1,570,259 +0.18(+0.89%)
Jun 06, 2006 20.51 20.51 20.07 20.27 1,416,655 -0.16(-0.76%)
Jun 05, 2006 20.60 20.64 20.41 20.43 1,097,311 -0.17(-0.81%)
Jun 02, 2006 20.51 20.65 20.38 20.60 1,277,974 +0.15(+0.71%)
Jun 01, 2006 20.30 20.46 20.23 20.45 1,450,082 +0.14(+0.67%)
May 31, 2006 20.05 20.47 20.05 20.31 1,528,077 +0.29(+1.43%)
May 30, 2006 20.20 20.26 20.01 20.03 1,466,795 -0.28(-1.39%)
May 26, 2006 20.30 20.31 20.17 20.31 1,065,476 +0.09(+0.42%)
May 25, 2006 20.12 20.22 19.96 20.22 1,254,894 +0.25(+1.26%)
May 24, 2006 19.82 20.01 19.60 19.97 1,629,153 +0.16(+0.79%)
May 23, 2006 20.19 20.27 19.79 19.82 1,398,947 -0.38(-1.87%)
May 22, 2006 19.89 20.27 19.81 20.19 2,238,196 +0.30(+1.52%)
May 19, 2006 19.78 19.97 19.55 19.89 2,013,560 +0.22(+1.10%)
May 18, 2006 19.60 19.86 19.55 19.68 1,256,485 +0.08(+0.38%)
May 17, 2006 19.80 19.97 19.49 19.60 1,486,493 -0.29(-1.47%)
May 16, 2006 20.12 20.18 19.86 19.89 873,471 -0.20(-1.00%)
May 15, 2006 19.98 20.25 19.94 20.09 1,461,423 +0.14(+0.71%)
May 12, 2006 20.28 20.33 19.95 19.95 1,090,944 -0.33(-1.61%)
May 11, 2006 20.39 20.43 20.10 20.28 1,401,732 -0.13(-0.64%)
May 10, 2006 20.36 20.53 20.33 20.41 1,384,820 +0.10(+0.47%)
May 09, 2006 20.66 20.66 20.28 20.31 1,695,609 -0.30(-1.44%)
May 08, 2006 20.54 20.66 20.50 20.61 1,101,290 +0.07(+0.34%)
May 05, 2006 20.51 20.62 20.28 20.54 1,188,438 +0.16(+0.76%)
May 04, 2006 20.28 20.44 20.27 20.39 754,289 +0.10(+0.50%)
May 03, 2006 20.37 20.42 20.16 20.28 987,281 -0.09(-0.42%)
May 02, 2006 20.30 20.39 20.24 20.37 1,065,874 +0.20(+0.97%)
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.