Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.33 23.36 23.04 23.19 317,959 -0.13(-0.56%)
Oct 30, 2006 23.91 23.91 23.31 23.32 274,669 -0.36(-1.51%)
Oct 27, 2006 23.54 23.77 23.49 23.68 218,157 +0.02(+0.10%)
Oct 26, 2006 23.61 23.66 23.39 23.66 167,829 +0.05(+0.22%)
Oct 25, 2006 23.52 23.63 23.39 23.61 232,445 +0.07(+0.28%)
Oct 24, 2006 23.54 23.61 23.33 23.54 185,316 +0.00(+0.00%)
Oct 23, 2006 23.35 23.56 23.33 23.54 184,250 +0.14(+0.58%)
Oct 20, 2006 23.47 23.54 23.35 23.40 194,486 -0.06(-0.26%)
Oct 19, 2006 23.07 23.50 23.07 23.47 279,787 +0.28(+1.21%)
Oct 18, 2006 23.21 23.24 22.98 23.18 361,037 +0.21(+0.90%)
Oct 17, 2006 22.86 22.98 22.72 22.98 288,104 +0.12(+0.51%)
Oct 16, 2006 22.67 22.86 22.58 22.86 155,461 +0.20(+0.89%)
Oct 13, 2006 22.50 22.70 22.47 22.66 158,446 +0.19(+0.83%)
Oct 12, 2006 22.41 22.48 22.29 22.47 146,504 +0.16(+0.74%)
Oct 11, 2006 22.39 22.39 22.19 22.31 160,152 +0.09(+0.42%)
Oct 10, 2006 22.09 22.23 22.03 22.21 141,813 +0.14(+0.64%)
Oct 09, 2006 22.09 22.11 21.92 22.07 163,778 +0.06(+0.28%)
Oct 06, 2006 22.04 22.10 21.97 22.01 160,152 +0.01(+0.04%)
Oct 05, 2006 21.83 22.02 21.72 22.00 200,884 +0.10(+0.47%)
Oct 04, 2006 21.62 21.90 21.62 21.90 255,690 +0.21(+0.97%)
Oct 03, 2006 21.79 21.81 21.66 21.69 192,993 -0.15(-0.67%)
Oct 02, 2006 21.79 21.90 21.79 21.83 149,063 +0.00(+0.02%)
Sep 29, 2006 21.83 22.09 21.81 21.83 153,968 +0.00(+0.00%)
Sep 28, 2006 21.73 21.85 21.73 21.83 128,591 +0.09(+0.43%)
Sep 27, 2006 21.73 21.84 21.66 21.73 187,875 +0.00(+0.02%)
Sep 26, 2006 21.69 21.83 21.64 21.73 168,682 +0.04(+0.19%)
Sep 25, 2006 21.66 21.81 21.65 21.69 307,510 -0.07(-0.32%)
Sep 22, 2006 21.58 21.79 21.58 21.76 199,817 +0.14(+0.63%)
Sep 21, 2006 21.57 21.75 21.57 21.62 163,778 +0.05(+0.24%)
Sep 20, 2006 21.83 21.86 21.57 21.57 247,159 -0.23(-1.08%)
Sep 19, 2006 21.83 21.85 21.69 21.81 161,858 -0.06(-0.28%)
Sep 18, 2006 21.86 21.95 21.83 21.87 116,649 -0.08(-0.36%)
Sep 15, 2006 21.95 21.99 21.81 21.95 132,003 +0.06(+0.26%)
Sep 14, 2006 21.92 21.99 21.81 21.89 205,788 +0.00(+0.02%)
Sep 13, 2006 21.88 21.92 21.68 21.88 273,390 -0.01(-0.04%)
Sep 12, 2006 21.81 21.93 21.79 21.89 170,602 -0.03(-0.13%)
Sep 11, 2006 22.13 22.13 21.88 21.92 190,861 -0.24(-1.10%)
Sep 08, 2006 22.25 22.25 22.04 22.17 194,060 -0.06(-0.25%)
Sep 07, 2006 22.25 22.29 22.16 22.22 153,755 -0.14(-0.61%)
Sep 06, 2006 22.38 22.42 22.22 22.36 258,035 -0.08(-0.33%)
Sep 05, 2006 22.60 22.69 22.39 22.43 233,298 -0.25(-1.12%)
Sep 01, 2006 22.85 22.85 22.63 22.69 164,204 -0.05(-0.21%)
Aug 31, 2006 22.71 22.74 22.65 22.73 238,416 +0.06(+0.27%)
Aug 30, 2006 22.64 22.78 22.61 22.67 166,763 -0.02(-0.08%)
Aug 29, 2006 22.70 22.79 22.66 22.69 244,600 +0.01(+0.06%)
Aug 28, 2006 22.60 22.74 22.60 22.68 170,388 -0.03(-0.14%)
Aug 25, 2006 22.58 22.84 22.58 22.71 135,202 +0.09(+0.41%)
Aug 24, 2006 22.79 22.79 22.59 22.62 190,434 -0.12(-0.52%)
Aug 23, 2006 22.84 22.93 22.73 22.73 220,076 -0.21(-0.90%)
Aug 22, 2006 23.15 23.22 22.93 22.94 240,762 -0.20(-0.87%)
Aug 21, 2006 22.70 23.16 22.70 23.14 369,567 +0.45(+1.96%)
Aug 18, 2006 22.70 22.76 22.60 22.70 197,258 +0.09(+0.39%)
Aug 17, 2006 22.51 22.79 22.51 22.61 509,034 +0.08(+0.33%)
Aug 16, 2006 22.13 22.53 22.09 22.53 418,828 +0.51(+2.30%)
Aug 15, 2006 22.18 22.22 21.98 22.03 202,803 +0.08(+0.36%)
Aug 14, 2006 22.20 22.20 21.82 21.95 233,085 -0.16(-0.74%)
Aug 11, 2006 22.32 22.32 21.88 22.11 331,181 -0.09(-0.42%)
Aug 10, 2006 22.41 22.58 22.18 22.20 352,506 -0.21(-0.94%)
Aug 09, 2006 22.63 22.64 22.37 22.41 279,574 -0.05(-0.21%)
Aug 08, 2006 22.37 22.60 22.36 22.46 195,552 -0.00(-0.02%)
Aug 07, 2006 22.58 22.67 22.44 22.47 191,714 -0.11(-0.50%)
Aug 04, 2006 22.51 22.60 22.42 22.58 223,488 +0.14(+0.63%)
Aug 03, 2006 22.16 22.46 22.13 22.44 277,015 +0.21(+0.95%)
Aug 02, 2006 22.36 22.41 22.11 22.23 352,506 -0.54(-2.39%)
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.