Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.89 24.98 24.67 24.76 394,100 -0.15(-0.60%)
Jul 28, 2006 24.52 25.07 24.52 24.91 438,100 +0.49(+2.01%)
Jul 27, 2006 24.40 24.90 24.38 24.42 402,000 +0.02(+0.08%)
Jul 26, 2006 24.58 24.73 24.31 24.40 410,100 -0.30(-1.21%)
Jul 25, 2006 24.65 24.82 24.33 24.70 380,200 +0.05(+0.20%)
Jul 24, 2006 24.24 24.70 24.28 24.65 474,300 +0.41(+1.69%)
Jul 21, 2006 24.41 24.45 24.19 24.24 405,500 -0.25(-1.02%)
Jul 20, 2006 24.82 24.92 24.46 24.49 342,300 -0.26(-1.05%)
Jul 19, 2006 24.19 24.85 24.19 24.75 522,400 +0.57(+2.36%)
Jul 18, 2006 24.12 24.30 23.92 24.18 458,000 +0.00(+0.00%)
Jul 17, 2006 24.38 24.58 24.11 24.18 536,600 -0.28(-1.14%)
Jul 14, 2006 24.70 24.70 24.28 24.46 471,000 -0.23(-0.93%)
Jul 13, 2006 24.65 25.04 24.53 24.69 855,700 -0.04(-0.16%)
Jul 12, 2006 25.09 25.23 24.66 24.73 654,200 -0.44(-1.75%)
Jul 11, 2006 24.93 25.21 24.71 25.17 553,000 +0.14(+0.56%)
Jul 10, 2006 25.20 25.30 24.89 25.03 761,100 -0.04(-0.16%)
Jul 07, 2006 24.79 25.32 24.79 25.07 1,402,000 +0.18(+0.72%)
Jul 06, 2006 24.60 24.89 24.45 24.89 846,200 +0.38(+1.55%)
Jul 05, 2006 24.80 24.80 24.30 24.51 671,200 -0.44(-1.76%)
Jul 03, 2006 24.91 24.97 24.66 24.95 238,600 -0.01(-0.04%)
Jun 30, 2006 24.76 25.01 24.48 24.96 1,031,800 +0.22(+0.89%)
Jun 29, 2006 24.19 24.77 24.13 24.74 1,003,800 +0.60(+2.49%)
Jun 28, 2006 24.28 24.38 23.83 24.14 864,200 -0.16(-0.66%)
Jun 27, 2006 24.65 24.70 24.28 24.30 677,500 -0.37(-1.50%)
Jun 26, 2006 24.57 24.86 24.52 24.67 755,500 +0.06(+0.24%)
Jun 23, 2006 24.44 24.68 23.93 24.61 1,036,700 -0.10(-0.40%)
Jun 22, 2006 25.03 25.03 24.62 24.71 1,629,400 -0.49(-1.94%)
Jun 21, 2006 24.83 25.29 24.77 25.20 712,400 +0.35(+1.41%)
Jun 20, 2006 24.85 25.04 24.75 24.85 470,300 +0.00(+0.00%)
Jun 19, 2006 25.22 25.35 24.71 24.85 724,300 -0.31(-1.23%)
Jun 16, 2006 25.31 25.35 24.94 25.16 570,700 -0.12(-0.47%)
Jun 15, 2006 24.66 25.37 24.60 25.28 1,051,700 +0.62(+2.51%)
Jun 14, 2006 24.85 24.97 24.41 24.66 750,800 -0.15(-0.60%)
Jun 13, 2006 25.26 25.58 24.70 24.81 1,040,700 -0.56(-2.21%)
Jun 12, 2006 26.03 26.11 25.37 25.37 491,900 -0.63(-2.42%)
Jun 09, 2006 26.07 26.39 25.87 26.00 475,700 -0.06(-0.23%)
Jun 08, 2006 26.08 26.50 25.33 26.06 758,800 -0.06(-0.23%)
Jun 07, 2006 25.87 26.40 25.75 26.12 454,800 +0.27(+1.04%)
Jun 06, 2006 26.18 26.21 25.60 25.85 665,400 -0.27(-1.03%)
Jun 05, 2006 26.72 26.79 26.04 26.12 519,400 -0.70(-2.61%)
Jun 02, 2006 26.78 27.24 26.55 26.82 566,300 +0.08(+0.30%)
Jun 01, 2006 26.46 26.75 26.38 26.74 794,300 +0.22(+0.83%)
May 31, 2006 26.44 26.73 26.35 26.52 842,300 +0.13(+0.49%)
May 30, 2006 26.84 26.97 26.34 26.39 493,100 -0.67(-2.48%)
May 26, 2006 26.83 27.17 26.83 27.06 393,600 +0.33(+1.23%)
May 25, 2006 26.90 27.05 26.42 26.73 600,700 -0.02(-0.07%)
May 24, 2006 26.45 27.40 26.00 26.75 1,088,100 +0.45(+1.71%)
May 23, 2006 26.60 26.83 26.29 26.30 530,100 -0.17(-0.64%)
May 22, 2006 26.36 26.51 25.90 26.47 816,900 +0.12(+0.46%)
May 19, 2006 25.98 26.58 25.95 26.35 614,400 +0.45(+1.74%)
May 18, 2006 26.30 26.60 25.90 25.90 393,800 -0.27(-1.03%)
May 17, 2006 26.63 26.75 26.13 26.17 641,800 -0.58(-2.17%)
May 16, 2006 26.72 27.08 26.52 26.75 549,800 +0.00(+0.00%)
May 15, 2006 26.07 27.40 26.07 26.75 441,600 +0.15(+0.56%)
May 12, 2006 26.68 27.10 26.52 26.60 645,100 -0.31(-1.15%)
May 11, 2006 27.46 27.61 26.88 26.91 438,100 -0.58(-2.11%)
May 10, 2006 27.54 27.58 27.27 27.49 432,700 -0.21(-0.76%)
May 09, 2006 27.70 27.80 27.54 27.70 360,700 -0.12(-0.43%)
May 08, 2006 27.89 28.13 27.72 27.82 352,300 -0.17(-0.61%)
May 05, 2006 27.38 28.02 27.37 27.99 532,000 +0.72(+2.64%)
May 04, 2006 27.16 27.46 27.16 27.27 508,200 +0.11(+0.41%)
May 03, 2006 27.42 27.45 26.95 27.16 941,700 -0.35(-1.27%)
May 02, 2006 27.36 27.51 27.15 27.51 726,700 +0.12(+0.44%)
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.