Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.30 20.30 19.94 20.08 46,802 -0.18(-0.91%)
Jul 28, 2006 20.05 20.30 19.96 20.27 27,396 +0.29(+1.44%)
Jul 27, 2006 20.08 20.17 19.71 19.98 38,811 +0.23(+1.18%)
Jul 26, 2006 19.75 19.78 19.54 19.75 59,685 -0.06(-0.31%)
Jul 25, 2006 19.81 19.90 19.71 19.81 20,058 -0.28(-1.37%)
Jul 24, 2006 19.87 20.14 19.81 20.08 13,209 +0.31(+1.57%)
Jul 21, 2006 19.86 19.86 19.64 19.77 20,221 -0.43(-2.14%)
Jul 20, 2006 20.24 20.30 20.08 20.21 14,350 +0.07(+0.33%)
Jul 19, 2006 19.39 20.14 19.39 20.14 39,463 +0.81(+4.19%)
Jul 18, 2006 19.33 19.46 19.22 19.33 21,036 -0.23(-1.19%)
Jul 17, 2006 19.60 19.62 19.44 19.56 18,916 -0.42(-2.12%)
Jul 14, 2006 20.14 20.14 19.83 19.98 42,725 -0.66(-3.18%)
Jul 13, 2006 20.67 20.77 20.63 20.64 13,209 -0.41(-1.95%)
Jul 12, 2006 21.24 21.24 20.96 21.05 25,113 -0.40(-1.89%)
Jul 11, 2006 21.49 21.49 21.13 21.46 60,174 -0.48(-2.21%)
Jul 10, 2006 21.56 21.94 21.56 21.94 16,633 +0.29(+1.36%)
Jul 07, 2006 21.54 21.88 21.49 21.65 27,885 +0.33(+1.55%)
Jul 06, 2006 21.33 21.52 21.13 21.32 29,190 +0.02(+0.12%)
Jul 05, 2006 21.13 21.35 20.87 21.29 39,790 +0.40(+1.94%)
Jul 03, 2006 20.39 20.89 20.39 20.89 22,341 +0.47(+2.31%)
Jun 30, 2006 20.24 20.41 20.21 20.41 12,393 +0.50(+2.49%)
Jun 29, 2006 19.41 19.92 19.41 19.92 25,928 +0.48(+2.46%)
Jun 28, 2006 19.50 19.61 19.38 19.44 19,405 -0.15(-0.78%)
Jun 27, 2006 19.62 19.71 19.47 19.59 12,882 +0.06(+0.31%)
Jun 26, 2006 19.45 19.53 19.32 19.53 17,775 +0.06(+0.31%)
Jun 23, 2006 19.29 19.62 19.29 19.47 17,938 -0.05(-0.25%)
Jun 22, 2006 19.62 19.62 19.32 19.52 34,897 -0.32(-1.61%)
Jun 21, 2006 19.57 19.93 19.53 19.84 23,808 +0.00(+0.00%)
Jun 20, 2006 19.13 19.96 19.13 19.84 24,461 +0.18(+0.94%)
Jun 19, 2006 19.59 19.86 19.59 19.65 33,104 +0.41(+2.13%)
Jun 16, 2006 18.98 19.24 18.67 19.24 21,199 -0.10(-0.54%)
Jun 15, 2006 18.94 19.49 18.94 19.35 32,777 +1.17(+6.41%)
Jun 14, 2006 17.92 18.24 17.92 18.18 26,091 +0.35(+1.96%)
Jun 13, 2006 17.97 18.08 17.70 17.83 51,531 -0.44(-2.42%)
Jun 12, 2006 18.67 18.76 18.25 18.27 62,620 -0.86(-4.49%)
Jun 09, 2006 18.75 19.13 18.75 19.13 95,887 +0.83(+4.52%)
Jun 08, 2006 18.53 18.56 18.24 18.30 68,001 -0.77(-4.05%)
Jun 07, 2006 19.25 19.32 18.97 19.08 79,254 -0.73(-3.68%)
Jun 06, 2006 19.81 19.84 19.49 19.81 77,460 -0.73(-3.55%)
Jun 05, 2006 20.52 20.69 20.33 20.54 27,396 -0.27(-1.30%)
Jun 02, 2006 20.69 20.84 20.69 20.81 29,516 +0.14(+0.68%)
Jun 01, 2006 20.50 20.75 20.40 20.67 26,907 -0.36(-1.69%)
May 31, 2006 21.05 21.19 20.82 21.02 23,645 +0.01(+0.03%)
May 30, 2006 21.14 21.14 20.98 21.02 26,254 -0.13(-0.64%)
May 26, 2006 21.16 21.22 20.98 21.15 20,384 +0.00(+0.00%)
May 25, 2006 20.42 21.32 20.42 21.15 66,208 +0.67(+3.26%)
May 24, 2006 20.62 20.62 20.16 20.48 20,058 -0.21(-1.04%)
May 23, 2006 20.69 21.01 20.69 20.70 33,104 +0.40(+1.96%)
May 22, 2006 20.36 20.38 20.11 20.30 23,645 -0.31(-1.52%)
May 19, 2006 20.67 20.69 20.45 20.61 58,869 +0.01(+0.03%)
May 18, 2006 20.55 20.76 20.41 20.60 49,248 -0.10(-0.47%)
May 17, 2006 21.27 21.27 20.45 20.70 36,528 -0.79(-3.68%)
May 16, 2006 21.44 21.49 21.25 21.49 12,556 -0.03(-0.14%)
May 15, 2006 21.89 21.89 21.37 21.52 30,984 -0.83(-3.73%)
May 12, 2006 22.41 22.41 22.10 22.36 73,709 -0.44(-1.94%)
May 11, 2006 22.86 22.92 22.69 22.80 20,221 -0.09(-0.40%)
May 10, 2006 22.79 22.92 22.69 22.89 31,636 -0.10(-0.45%)
May 09, 2006 22.80 23.00 22.71 23.00 19,242 -0.01(-0.05%)
May 08, 2006 23.01 23.06 22.82 23.01 21,851 -0.12(-0.53%)
May 05, 2006 22.76 23.36 22.57 23.13 43,866 +0.41(+1.81%)
May 04, 2006 22.57 22.93 22.38 22.72 31,473 +0.06(+0.27%)
May 03, 2006 22.79 22.96 22.41 22.66 37,833 +0.02(+0.08%)
May 02, 2006 22.87 23.00 22.64 22.64 39,790 +0.07(+0.33%)
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.