Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.87 23.97 23.80 23.82 308,746 -0.04(-0.17%)
Aug 30, 2006 23.97 24.06 23.85 23.86 232,764 -0.07(-0.28%)
Aug 29, 2006 24.05 24.06 23.82 23.93 424,453 -0.11(-0.47%)
Aug 28, 2006 23.78 24.12 23.78 24.05 310,674 +0.33(+1.38%)
Aug 25, 2006 23.65 23.96 23.60 23.72 264,005 +0.03(+0.11%)
Aug 24, 2006 23.74 23.85 23.59 23.69 230,836 +0.00(+0.00%)
Aug 23, 2006 24.09 24.22 23.61 23.69 414,232 -0.38(-1.57%)
Aug 22, 2006 23.79 24.13 23.73 24.07 222,544 +0.24(+1.00%)
Aug 21, 2006 23.79 23.98 23.76 23.83 173,175 -0.03(-0.11%)
Aug 18, 2006 23.70 23.89 23.54 23.86 110,886 +0.20(+0.85%)
Aug 17, 2006 23.75 23.81 23.57 23.66 268,248 -0.15(-0.61%)
Aug 16, 2006 23.96 23.99 23.70 23.80 347,122 -0.10(-0.43%)
Aug 15, 2006 23.67 23.93 23.54 23.91 416,161 +0.49(+2.10%)
Aug 14, 2006 23.27 23.59 23.23 23.41 357,343 +0.25(+1.07%)
Aug 11, 2006 23.22 23.29 22.95 23.16 378,556 -0.22(-0.95%)
Aug 10, 2006 23.27 23.57 23.25 23.39 293,896 +0.04(+0.16%)
Aug 09, 2006 23.67 23.73 23.28 23.35 354,064 -0.21(-0.90%)
Aug 08, 2006 23.52 23.97 23.52 23.56 430,238 +0.09(+0.40%)
Aug 07, 2006 24.01 24.15 23.44 23.47 324,173 -0.67(-2.77%)
Aug 04, 2006 24.37 24.42 23.91 24.14 327,837 +0.02(+0.09%)
Aug 03, 2006 23.96 24.27 23.96 24.12 355,221 +0.07(+0.28%)
Aug 02, 2006 24.37 24.49 23.98 24.05 410,954 -0.23(-0.94%)
Aug 01, 2006 24.01 24.64 23.96 24.28 583,551 +0.21(+0.86%)
Jul 31, 2006 24.65 24.71 23.96 24.07 693,280 -0.78(-3.15%)
Jul 28, 2006 24.77 25.18 24.68 24.85 317,231 -0.04(-0.17%)
Jul 27, 2006 24.93 25.12 24.71 24.90 277,119 +0.00(+0.00%)
Jul 26, 2006 25.03 25.11 24.82 24.90 289,075 -0.13(-0.54%)
Jul 25, 2006 25.42 25.42 24.72 25.03 1,067,787 -0.39(-1.53%)
Jul 24, 2006 25.29 25.56 25.33 25.42 202,873 +0.13(+0.51%)
Jul 21, 2006 25.19 25.43 25.05 25.29 286,183 +0.10(+0.41%)
Jul 20, 2006 25.38 25.38 25.07 25.19 437,952 -0.20(-0.78%)
Jul 19, 2006 24.84 25.47 24.83 25.38 249,156 +0.60(+2.41%)
Jul 18, 2006 24.67 24.89 24.53 24.79 358,886 +0.15(+0.59%)
Jul 17, 2006 24.65 24.88 24.50 24.64 173,561 -0.05(-0.21%)
Jul 14, 2006 24.63 24.84 24.32 24.69 435,060 +0.02(+0.08%)
Jul 13, 2006 24.70 24.97 24.50 24.67 417,318 -0.08(-0.31%)
Jul 12, 2006 25.07 25.26 24.73 24.75 378,556 -0.37(-1.49%)
Jul 11, 2006 24.68 25.16 24.57 25.12 393,405 +0.37(+1.49%)
Jul 10, 2006 24.45 24.79 24.37 24.76 407,097 +0.30(+1.23%)
Jul 07, 2006 24.63 24.72 24.35 24.45 683,059 -0.17(-0.69%)
Jul 06, 2006 24.45 24.71 24.45 24.63 311,253 +0.18(+0.72%)
Jul 05, 2006 24.48 24.63 24.33 24.45 289,847 -0.08(-0.34%)
Jul 03, 2006 24.53 24.56 24.32 24.53 202,295 -0.02(-0.08%)
Jun 30, 2006 24.16 24.55 23.96 24.55 449,523 +0.44(+1.83%)
Jun 29, 2006 23.85 24.16 23.79 24.11 561,181 +0.33(+1.40%)
Jun 28, 2006 23.67 23.84 23.67 23.78 297,753 +0.25(+1.06%)
Jun 27, 2006 23.64 23.93 23.36 23.53 263,620 -0.17(-0.70%)
Jun 26, 2006 23.68 23.84 23.55 23.70 128,242 +0.05(+0.22%)
Jun 23, 2006 23.56 23.92 23.41 23.65 167,775 -0.01(-0.04%)
Jun 22, 2006 23.65 23.71 23.33 23.66 211,551 -0.04(-0.18%)
Jun 21, 2006 23.80 23.97 23.68 23.70 264,198 -0.03(-0.11%)
Jun 20, 2006 23.74 23.96 23.58 23.72 305,467 +0.02(+0.09%)
Jun 19, 2006 23.80 23.81 23.36 23.70 306,431 -0.06(-0.26%)
Jun 16, 2006 24.06 24.30 23.60 23.77 663,582 -0.29(-1.19%)
Jun 15, 2006 23.66 24.22 23.64 24.05 317,617 +0.45(+1.89%)
Jun 14, 2006 23.33 23.70 23.23 23.60 362,550 +0.10(+0.42%)
Jun 13, 2006 24.31 24.52 23.42 23.51 490,792 -0.75(-3.10%)
Jun 12, 2006 24.47 24.50 24.15 24.26 314,531 -0.20(-0.81%)
Jun 09, 2006 24.47 24.56 24.24 24.45 245,106 -0.02(-0.08%)
Jun 08, 2006 24.09 24.53 23.93 24.48 468,615 +0.39(+1.61%)
Jun 07, 2006 23.91 24.33 23.83 24.09 272,491 +0.23(+0.96%)
Jun 06, 2006 23.89 23.96 23.52 23.86 426,960 +0.03(+0.13%)
Jun 05, 2006 23.93 24.08 23.71 23.83 444,509 -0.16(-0.65%)
Jun 02, 2006 23.95 24.13 23.72 23.98 525,119 +0.16(+0.65%)
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.