Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.35 22.46 22.30 22.37 1,386,331 +0.11(+0.47%)
Aug 30, 2006 22.35 22.36 22.24 22.26 2,480,540 +0.01(+0.03%)
Aug 29, 2006 22.22 22.31 22.00 22.26 5,343,983 +0.09(+0.41%)
Aug 28, 2006 22.10 22.23 22.05 22.17 2,927,900 -0.02(-0.10%)
Aug 25, 2006 22.11 22.26 22.10 22.19 2,311,215 +0.07(+0.32%)
Aug 24, 2006 22.30 22.37 22.09 22.12 2,705,643 -0.18(-0.79%)
Aug 23, 2006 22.38 22.46 22.21 22.29 3,730,842 -0.04(-0.16%)
Aug 22, 2006 22.25 22.41 22.25 22.33 2,732,963 +0.06(+0.28%)
Aug 21, 2006 22.28 22.34 22.17 22.26 1,416,354 +0.00(+0.00%)
Aug 18, 2006 22.24 22.34 22.10 22.26 1,721,708 +0.00(+0.00%)
Aug 17, 2006 22.35 22.42 22.19 22.26 5,733,573 -0.14(-0.63%)
Aug 16, 2006 22.12 22.41 22.12 22.41 8,284,974 +0.39(+1.76%)
Aug 15, 2006 21.69 22.02 21.67 22.02 4,661,276 +0.46(+2.12%)
Aug 14, 2006 21.63 21.82 21.55 21.56 4,761,022 -0.06(-0.26%)
Aug 11, 2006 21.77 21.94 21.59 21.62 7,266,605 -0.25(-1.13%)
Aug 10, 2006 21.92 22.00 21.67 21.86 5,404,172 +0.06(+0.26%)
Aug 09, 2006 21.94 22.04 21.74 21.81 5,426,369 +0.02(+0.09%)
Aug 08, 2006 21.96 22.12 21.72 21.79 9,839,635 -0.23(-1.05%)
Aug 07, 2006 21.96 22.09 21.86 22.02 2,996,484 +0.11(+0.48%)
Aug 04, 2006 22.24 22.36 21.81 21.91 3,146,173 -0.11(-0.48%)
Aug 03, 2006 21.79 22.11 21.72 22.02 6,124,871 +0.13(+0.61%)
Aug 02, 2006 21.63 22.04 21.63 21.88 5,353,090 +0.34(+1.60%)
Aug 01, 2006 21.72 21.72 21.44 21.54 4,066,646 -0.18(-0.81%)
Jul 31, 2006 21.53 21.83 21.53 21.72 4,500,915 +0.09(+0.42%)
Jul 28, 2006 21.36 21.65 21.24 21.62 7,580,355 +0.39(+1.82%)
Jul 27, 2006 21.77 21.81 21.21 21.24 4,435,747 -0.48(-2.20%)
Jul 26, 2006 21.78 21.79 21.56 21.72 7,425,543 -0.05(-0.23%)
Jul 25, 2006 21.61 21.84 21.36 21.77 5,851,674 +0.33(+1.54%)
Jul 24, 2006 21.26 21.50 21.03 21.44 9,691,938 +0.32(+1.50%)
Jul 21, 2006 21.49 21.49 21.06 21.12 6,541,780 -0.28(-1.31%)
Jul 20, 2006 22.24 22.26 21.40 21.40 6,668,987 -0.61(-2.78%)
Jul 19, 2006 21.57 22.14 21.54 22.01 7,872,049 +0.58(+2.69%)
Jul 18, 2006 21.44 21.55 21.18 21.44 5,236,412 +0.09(+0.43%)
Jul 17, 2006 21.48 21.60 21.29 21.34 4,970,045 -0.29(-1.33%)
Jul 14, 2006 21.55 21.69 21.31 21.63 4,686,462 +0.04(+0.16%)
Jul 13, 2006 22.12 22.12 21.56 21.60 8,843,890 -0.63(-2.81%)
Jul 12, 2006 22.47 22.52 22.15 22.22 3,949,257 -0.16(-0.72%)
Jul 11, 2006 22.25 22.42 22.12 22.38 3,039,598 -0.03(-0.13%)
Jul 10, 2006 22.42 22.54 22.27 22.41 2,542,294 +0.06(+0.25%)
Jul 07, 2006 22.42 22.59 22.25 22.36 3,655,428 -0.18(-0.78%)
Jul 06, 2006 22.55 22.72 22.47 22.53 5,465,357 -0.02(-0.09%)
Jul 05, 2006 22.70 22.70 22.42 22.55 8,133,293 -0.27(-1.20%)
Jul 03, 2006 22.66 22.85 22.63 22.83 3,181,888 +0.27(+1.18%)
Jun 30, 2006 22.56 22.64 22.44 22.56 2,987,662 +0.11(+0.47%)
Jun 29, 2006 21.74 22.45 21.74 22.45 8,782,563 +0.86(+4.00%)
Jun 28, 2006 21.59 21.63 21.41 21.59 2,624,111 +0.06(+0.26%)
Jun 27, 2006 21.79 21.87 21.50 21.53 6,111,922 -0.27(-1.26%)
Jun 26, 2006 21.75 21.82 21.65 21.81 4,382,530 +0.06(+0.29%)
Jun 23, 2006 21.50 21.89 21.48 21.74 3,667,665 +0.18(+0.85%)
Jun 22, 2006 21.67 21.72 21.44 21.56 4,346,815 -0.11(-0.52%)
Jun 21, 2006 21.20 21.81 21.18 21.67 18,590,324 +0.51(+2.42%)
Jun 20, 2006 21.22 21.36 21.04 21.16 4,996,796 +0.09(+0.43%)
Jun 19, 2006 21.40 21.55 20.96 21.07 17,142,240 -0.43(-1.99%)
Jun 16, 2006 21.67 21.67 21.37 21.50 6,849,269 -0.27(-1.26%)
Jun 15, 2006 21.31 21.84 21.30 21.77 10,160,783 +0.70(+3.34%)
Jun 14, 2006 20.89 21.13 20.68 21.07 7,308,296 +0.27(+1.32%)
Jun 13, 2006 21.01 21.25 20.66 20.80 13,054,107 -0.36(-1.69%)
Jun 12, 2006 21.64 21.72 21.14 21.15 6,293,057 -0.34(-1.57%)
Jun 09, 2006 21.65 21.92 21.44 21.49 5,815,817 -0.11(-0.52%)
Jun 08, 2006 21.73 21.75 20.86 21.60 19,366,800 -0.07(-0.32%)
Jun 07, 2006 22.24 22.24 21.67 21.67 7,917,297 -0.51(-2.28%)
Jun 06, 2006 22.31 22.31 21.98 22.18 7,610,805 -0.19(-0.85%)
Jun 05, 2006 22.90 23.03 22.36 22.37 5,179,069 -0.69(-2.99%)
Jun 02, 2006 23.09 23.10 22.88 23.06 5,275,969 +0.22(+0.95%)
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.