Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.26 25.41 24.87 25.04 868,945 -0.16(-0.63%)
Aug 30, 2006 24.22 25.21 24.18 25.19 1,339,074 +1.03(+4.24%)
Aug 29, 2006 24.17 24.37 23.78 24.17 1,387,437 -0.12(-0.48%)
Aug 28, 2006 24.06 24.44 24.06 24.28 786,161 +0.22(+0.92%)
Aug 25, 2006 24.35 24.36 23.96 24.06 1,111,199 -0.37(-1.52%)
Aug 24, 2006 24.91 24.91 24.44 24.44 1,088,687 -0.32(-1.31%)
Aug 23, 2006 24.24 24.86 24.13 24.76 1,024,783 -0.07(-0.28%)
Aug 22, 2006 24.84 24.87 24.44 24.83 891,457 -0.11(-0.44%)
Aug 21, 2006 25.07 25.16 24.75 24.94 789,647 -0.55(-2.16%)
Aug 18, 2006 26.20 26.41 25.00 25.49 1,989,585 -0.17(-0.64%)
Aug 17, 2006 24.27 25.81 24.23 25.65 2,212,086 +1.32(+5.40%)
Aug 16, 2006 24.25 24.46 23.80 24.34 1,218,673 +0.16(+0.65%)
Aug 15, 2006 23.13 24.22 23.13 24.18 1,275,606 +0.43(+1.83%)
Aug 14, 2006 23.11 24.15 23.11 23.75 1,343,431 +0.73(+3.17%)
Aug 11, 2006 22.89 23.15 22.87 23.02 770,040 +0.03(+0.15%)
Aug 10, 2006 22.44 23.05 22.26 22.98 929,509 +0.55(+2.46%)
Aug 09, 2006 22.79 22.95 22.39 22.43 838,446 -0.21(-0.91%)
Aug 08, 2006 22.94 23.07 22.60 22.64 601,276 -0.25(-1.08%)
Aug 07, 2006 22.96 23.00 22.72 22.89 619,575 -0.18(-0.78%)
Aug 04, 2006 22.86 23.22 22.82 23.07 885,212 +0.34(+1.51%)
Aug 03, 2006 22.63 22.82 22.50 22.72 997,189 +0.06(+0.24%)
Aug 02, 2006 22.69 22.79 22.58 22.67 583,412 +0.02(+0.09%)
Aug 01, 2006 22.96 22.96 22.47 22.65 1,286,789 -0.43(-1.88%)
Jul 31, 2006 23.31 23.38 22.95 23.08 685,367 -0.23(-0.97%)
Jul 28, 2006 23.00 23.40 22.86 23.31 751,450 +0.44(+1.93%)
Jul 27, 2006 23.53 23.55 22.82 22.87 910,773 -0.54(-2.29%)
Jul 26, 2006 23.44 23.60 23.30 23.40 968,577 -0.19(-0.82%)
Jul 25, 2006 23.20 23.66 23.20 23.60 1,884,434 +0.34(+1.45%)
Jul 24, 2006 23.09 23.70 23.07 23.26 1,437,979 +0.17(+0.75%)
Jul 21, 2006 23.48 23.49 23.01 23.09 1,078,085 -0.39(-1.64%)
Jul 20, 2006 24.15 24.24 23.42 23.47 1,333,990 -0.67(-2.77%)
Jul 19, 2006 24.11 24.64 24.11 24.14 2,365,600 +0.03(+0.11%)
Jul 18, 2006 23.77 24.12 23.68 24.11 2,616,713 +0.36(+1.51%)
Jul 17, 2006 22.89 23.81 22.89 23.75 2,410,043 +0.83(+3.60%)
Jul 14, 2006 22.73 23.28 22.72 22.93 1,476,176 -0.52(-2.20%)
Jul 13, 2006 23.44 23.69 23.17 23.44 1,753,286 -0.35(-1.48%)
Jul 12, 2006 24.13 24.20 23.69 23.80 749,997 -0.40(-1.65%)
Jul 11, 2006 24.08 24.22 23.84 24.20 1,259,049 -0.03(-0.11%)
Jul 10, 2006 24.58 24.70 24.03 24.22 879,257 -0.43(-1.73%)
Jul 07, 2006 24.54 24.80 24.34 24.65 1,025,219 +0.06(+0.25%)
Jul 06, 2006 24.61 24.79 24.42 24.59 679,848 -0.10(-0.39%)
Jul 05, 2006 24.95 24.95 24.31 24.68 640,199 -0.38(-1.51%)
Jul 03, 2006 25.30 25.46 24.97 25.06 235,572 -0.07(-0.27%)
Jun 30, 2006 25.41 25.48 25.04 25.13 816,225 -0.22(-0.87%)
Jun 29, 2006 24.82 25.35 24.55 25.35 893,926 +0.61(+2.45%)
Jun 28, 2006 24.65 24.99 24.45 24.75 1,521,780 +0.19(+0.76%)
Jun 27, 2006 24.62 24.72 24.48 24.56 1,251,351 -0.06(-0.25%)
Jun 26, 2006 24.71 24.85 24.56 24.62 887,681 -0.09(-0.36%)
Jun 23, 2006 24.57 24.88 24.55 24.71 737,652 +0.08(+0.31%)
Jun 22, 2006 24.73 24.73 24.14 24.64 1,328,907 -0.20(-0.80%)
Jun 21, 2006 23.86 25.12 23.73 24.84 1,765,196 +0.92(+3.83%)
Jun 20, 2006 24.24 24.27 23.91 23.92 740,557 -0.23(-0.97%)
Jun 19, 2006 24.64 24.65 23.95 24.15 1,291,146 -0.48(-1.96%)
Jun 16, 2006 25.23 25.45 24.52 24.64 1,142,715 -0.25(-1.02%)
Jun 15, 2006 24.55 24.99 24.23 24.89 1,297,101 +0.41(+1.69%)
Jun 14, 2006 24.39 24.78 24.11 24.48 569,760 +0.07(+0.28%)
Jun 13, 2006 24.71 24.97 24.41 24.41 822,179 -0.48(-1.91%)
Jun 12, 2006 25.72 25.97 24.82 24.88 835,977 -0.97(-3.75%)
Jun 09, 2006 25.70 25.96 25.67 25.85 1,037,274 +0.17(+0.67%)
Jun 08, 2006 24.86 25.83 24.35 25.68 1,385,985 +0.65(+2.59%)
Jun 07, 2006 25.66 25.91 24.96 25.04 1,412,273 -0.79(-3.04%)
Jun 06, 2006 26.23 26.38 25.56 25.82 883,905 -0.41(-1.55%)
Jun 05, 2006 26.58 26.76 26.21 26.23 823,051 -0.66(-2.46%)
Jun 02, 2006 26.99 27.21 26.58 26.89 943,306 +0.06(+0.21%)
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.