Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.79 20.79 20.52 20.58 3,317,261 -0.15(-0.71%)
Jul 28, 2006 20.59 20.78 20.52 20.73 3,370,782 +0.28(+1.39%)
Jul 27, 2006 20.58 20.72 20.40 20.45 3,859,667 -0.10(-0.50%)
Jul 26, 2006 20.22 20.57 20.21 20.55 4,113,761 +0.21(+1.04%)
Jul 25, 2006 20.18 20.36 20.16 20.34 3,766,312 +0.10(+0.51%)
Jul 24, 2006 20.13 20.29 20.07 20.24 2,297,726 +0.11(+0.57%)
Jul 21, 2006 20.17 20.25 20.01 20.12 3,611,364 +0.07(+0.37%)
Jul 20, 2006 20.09 20.22 20.00 20.05 3,392,892 -0.09(-0.45%)
Jul 19, 2006 20.00 20.23 19.97 20.14 4,052,343 +0.17(+0.86%)
Jul 18, 2006 19.84 19.97 19.80 19.97 2,459,167 +0.13(+0.63%)
Jul 17, 2006 19.64 19.88 19.62 19.84 3,279,533 +0.14(+0.69%)
Jul 14, 2006 19.75 19.79 19.54 19.71 2,115,578 -0.08(-0.40%)
Jul 13, 2006 19.80 19.98 19.70 19.79 2,907,867 -0.07(-0.37%)
Jul 12, 2006 19.93 19.96 19.83 19.86 2,096,977 -0.07(-0.37%)
Jul 11, 2006 19.84 20.01 19.81 19.93 2,261,226 +0.05(+0.26%)
Jul 10, 2006 19.79 19.94 19.73 19.88 2,335,454 +0.11(+0.58%)
Jul 07, 2006 19.60 19.80 19.57 19.77 3,898,097 +0.17(+0.84%)
Jul 06, 2006 19.67 19.72 19.55 19.60 2,884,880 -0.06(-0.29%)
Jul 05, 2006 19.65 19.76 19.61 19.66 2,412,489 -0.06(-0.29%)
Jul 03, 2006 19.52 19.75 19.43 19.72 1,705,132 +0.20(+1.02%)
Jun 30, 2006 19.47 19.52 19.38 19.52 2,536,202 +0.13(+0.65%)
Jun 29, 2006 19.34 19.46 19.16 19.39 3,826,151 +0.09(+0.47%)
Jun 28, 2006 19.20 19.36 19.15 19.30 2,903,656 +0.09(+0.44%)
Jun 27, 2006 19.30 19.48 19.18 19.22 2,377,393 -0.14(-0.71%)
Jun 26, 2006 19.29 19.46 19.28 19.35 1,631,431 +0.03(+0.18%)
Jun 23, 2006 19.24 19.42 19.16 19.32 2,782,926 -0.02(-0.09%)
Jun 22, 2006 19.34 19.38 19.10 19.34 2,424,597 -0.06(-0.32%)
Jun 21, 2006 19.42 19.50 19.34 19.40 2,433,020 -0.02(-0.12%)
Jun 20, 2006 19.35 19.52 19.22 19.42 3,852,297 +0.03(+0.18%)
Jun 19, 2006 19.57 19.57 19.16 19.39 3,606,802 -0.08(-0.41%)
Jun 16, 2006 19.57 19.60 19.34 19.47 4,315,738 -0.17(-0.84%)
Jun 15, 2006 19.40 19.67 19.34 19.63 3,397,279 +0.23(+1.17%)
Jun 14, 2006 19.51 19.52 19.24 19.40 3,408,159 -0.17(-0.84%)
Jun 13, 2006 19.98 20.01 19.56 19.57 4,652,307 -0.40(-2.03%)
Jun 12, 2006 19.96 20.05 19.81 19.97 3,242,682 +0.09(+0.43%)
Jun 09, 2006 19.74 19.93 19.65 19.89 3,423,250 +0.16(+0.81%)
Jun 08, 2006 19.60 19.84 19.56 19.73 4,058,310 +0.13(+0.64%)
Jun 07, 2006 19.59 19.72 19.55 19.60 2,369,146 +0.00(+0.00%)
Jun 06, 2006 19.65 19.67 19.37 19.60 4,353,115 +0.03(+0.15%)
Jun 05, 2006 19.80 19.83 19.57 19.57 3,412,721 -0.31(-1.58%)
Jun 02, 2006 19.73 19.91 19.59 19.89 4,653,887 +0.21(+1.07%)
Jun 01, 2006 19.60 19.68 19.40 19.68 3,916,522 +0.15(+0.76%)
May 31, 2006 19.16 19.64 19.16 19.53 5,026,078 +0.36(+1.87%)
May 30, 2006 19.16 19.26 19.08 19.17 2,807,669 -0.09(-0.47%)
May 26, 2006 19.22 19.27 19.09 19.26 3,495,021 +0.11(+0.59%)
May 25, 2006 19.07 19.18 18.87 19.15 4,085,685 +0.31(+1.63%)
May 24, 2006 18.67 18.90 18.49 18.84 3,021,052 +0.24(+1.29%)
May 23, 2006 18.95 18.97 18.57 18.60 3,131,954 -0.21(-1.12%)
May 22, 2006 18.81 19.06 18.79 18.81 6,155,112 +0.01(+0.03%)
May 19, 2006 18.58 18.86 18.46 18.81 8,350,709 +0.36(+1.98%)
May 18, 2006 18.48 18.62 18.40 18.44 4,033,041 +0.03(+0.15%)
May 17, 2006 18.59 18.74 18.39 18.41 3,241,805 -0.31(-1.64%)
May 16, 2006 18.77 18.81 18.67 18.72 2,902,077 +0.01(+0.03%)
May 15, 2006 18.48 18.75 18.48 18.71 3,317,261 +0.15(+0.80%)
May 12, 2006 18.61 18.74 18.50 18.57 3,531,345 -0.05(-0.25%)
May 11, 2006 18.81 18.87 18.58 18.61 3,957,585 -0.17(-0.88%)
May 10, 2006 18.74 18.89 18.71 18.78 4,578,255 -0.05(-0.27%)
May 09, 2006 18.94 18.97 18.74 18.83 4,161,141 -0.11(-0.57%)
May 08, 2006 19.25 19.26 18.94 18.94 5,088,374 -0.39(-2.01%)
May 05, 2006 19.20 19.34 19.08 19.32 5,357,208 +0.35(+1.83%)
May 04, 2006 18.86 19.06 18.83 18.98 5,001,687 +0.09(+0.48%)
May 03, 2006 19.23 19.26 18.85 18.89 7,532,625 -0.18(-0.93%)
May 02, 2006 19.02 19.12 18.97 19.06 7,090,242 +0.17(+0.87%)
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.