Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.03 22.14 21.94 21.94 915,752 +0.02(+0.11%)
Sep 28, 2006 22.12 22.12 21.91 21.91 1,283,472 +0.04(+0.17%)
Sep 27, 2006 22.00 22.12 21.88 21.88 851,941 +0.17(+0.77%)
Sep 26, 2006 21.57 21.75 21.41 21.71 2,132,674 -0.79(-3.50%)
Sep 25, 2006 22.27 22.50 22.11 22.50 978,113 +0.40(+1.83%)
Sep 22, 2006 22.25 22.25 21.94 22.09 803,922 +0.13(+0.59%)
Sep 21, 2006 22.21 22.28 21.91 21.96 982,625 +0.22(+1.03%)
Sep 20, 2006 21.51 21.83 21.48 21.74 1,441,710 +1.10(+5.32%)
Sep 19, 2006 21.09 21.09 20.53 20.64 826,320 -0.41(-1.95%)
Sep 18, 2006 21.07 21.14 20.89 21.05 662,925 +0.17(+0.83%)
Sep 15, 2006 20.91 20.93 20.77 20.88 565,275 +0.20(+0.96%)
Sep 14, 2006 20.67 20.71 20.57 20.68 626,991 -0.29(-1.39%)
Sep 13, 2006 20.96 21.06 20.88 20.97 1,013,403 +0.03(+0.15%)
Sep 12, 2006 20.48 20.94 20.48 20.94 859,515 +0.74(+3.66%)
Sep 11, 2006 20.36 20.36 20.13 20.20 702,727 -0.44(-2.13%)
Sep 08, 2006 20.73 20.76 20.58 20.64 568,498 +0.34(+1.68%)
Sep 07, 2006 20.39 20.40 20.11 20.30 1,038,540 -0.10(-0.49%)
Sep 06, 2006 20.67 20.72 20.40 20.40 1,113,309 -0.75(-3.55%)
Sep 05, 2006 21.16 21.16 21.04 21.15 612,811 +0.12(+0.56%)
Sep 01, 2006 20.85 21.03 20.77 21.03 900,605 +0.36(+1.74%)
Aug 31, 2006 20.70 20.78 20.59 20.67 1,082,531 -0.05(-0.24%)
Aug 30, 2006 20.64 20.79 20.63 20.72 1,300,552 +0.33(+1.61%)
Aug 29, 2006 20.20 20.40 20.11 20.39 1,001,478 +0.50(+2.53%)
Aug 28, 2006 19.86 20.07 19.83 19.89 610,072 +0.06(+0.28%)
Aug 25, 2006 19.72 19.98 19.72 19.83 650,357 +0.22(+1.14%)
Aug 24, 2006 19.72 19.77 19.52 19.61 662,764 -0.09(-0.47%)
Aug 23, 2006 20.14 20.14 19.70 19.70 666,793 -0.51(-2.52%)
Aug 22, 2006 19.77 20.23 19.77 20.21 1,170,997 +0.16(+0.77%)
Aug 21, 2006 19.89 20.18 19.83 20.06 1,779,296 -0.73(-3.49%)
Aug 18, 2006 20.63 20.91 20.57 20.78 1,313,605 +0.15(+0.72%)
Aug 17, 2006 20.86 20.91 20.50 20.63 1,230,618 -0.72(-3.37%)
Aug 16, 2006 20.91 21.39 20.83 21.35 1,042,730 +0.56(+2.72%)
Aug 15, 2006 20.61 20.85 20.61 20.79 611,039 +0.18(+0.87%)
Aug 14, 2006 20.58 20.79 20.56 20.61 559,474 +0.22(+1.10%)
Aug 11, 2006 20.60 20.60 20.37 20.39 505,331 -0.35(-1.71%)
Aug 10, 2006 20.60 20.76 20.40 20.74 945,885 +0.14(+0.66%)
Aug 09, 2006 20.67 20.89 20.58 20.60 1,756,737 +0.89(+4.53%)
Aug 08, 2006 19.77 19.98 19.70 19.71 746,395 -0.04(-0.22%)
Aug 07, 2006 19.67 19.82 19.60 19.75 404,458 +0.12(+0.60%)
Aug 04, 2006 19.77 19.96 19.59 19.64 711,428 -0.13(-0.66%)
Aug 03, 2006 19.73 19.86 19.56 19.77 700,148 -0.16(-0.81%)
Aug 02, 2006 19.80 20.01 19.79 19.93 648,745 +0.52(+2.69%)
Aug 01, 2006 19.67 19.71 19.39 19.41 883,364 -0.66(-3.28%)
Jul 31, 2006 20.11 20.16 20.00 20.06 1,355,823 -0.42(-2.03%)
Jul 28, 2006 20.01 20.48 19.98 20.48 1,397,075 +0.74(+3.77%)
Jul 27, 2006 19.55 19.88 19.52 19.73 1,716,130 +0.87(+4.61%)
Jul 26, 2006 18.83 18.95 18.68 18.87 768,471 -0.03(-0.16%)
Jul 25, 2006 18.77 18.95 18.57 18.90 725,608 +0.02(+0.13%)
Jul 24, 2006 18.43 18.87 18.43 18.87 1,435,909 +0.71(+3.93%)
Jul 21, 2006 18.32 18.36 18.06 18.16 1,292,334 -0.14(-0.78%)
Jul 20, 2006 18.56 18.59 18.30 18.30 663,409 -0.18(-0.97%)
Jul 19, 2006 17.93 18.48 17.93 18.48 1,296,685 +0.83(+4.67%)
Jul 18, 2006 17.66 17.69 17.43 17.66 701,438 +0.12(+0.71%)
Jul 17, 2006 17.53 17.64 17.47 17.53 873,856 +0.19(+1.11%)
Jul 14, 2006 17.51 17.56 17.25 17.34 1,238,353 -0.03(-0.18%)
Jul 13, 2006 17.87 17.87 17.35 17.37 1,620,413 -0.70(-3.85%)
Jul 12, 2006 18.09 18.28 18.07 18.07 688,708 -0.18(-0.99%)
Jul 11, 2006 18.13 18.25 17.98 18.25 777,656 +0.04(+0.20%)
Jul 10, 2006 18.30 18.37 18.15 18.21 736,888 +0.34(+1.91%)
Jul 07, 2006 18.19 18.19 17.86 17.87 695,637 -0.32(-1.77%)
Jul 06, 2006 18.29 18.29 18.09 18.19 710,300 +0.65(+3.68%)
Jul 05, 2006 17.80 17.80 17.51 17.54 742,689 -0.61(-3.35%)
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.