Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.66 25.92 25.59 25.80 1,665,920 +0.71(+2.82%)
Oct 30, 2006 25.01 25.22 24.96 25.09 948,726 -0.09(-0.35%)
Oct 27, 2006 25.63 25.63 25.08 25.18 1,634,786 -0.53(-2.04%)
Oct 26, 2006 25.42 25.76 25.41 25.71 1,575,520 +0.89(+3.60%)
Oct 25, 2006 24.68 24.85 24.56 24.82 881,242 +0.28(+1.13%)
Oct 24, 2006 24.44 24.63 24.37 24.54 1,519,890 +0.38(+1.57%)
Oct 23, 2006 24.14 24.28 24.04 24.16 878,555 +0.11(+0.47%)
Oct 20, 2006 23.98 24.15 23.96 24.04 635,486 +0.05(+0.21%)
Oct 19, 2006 23.97 24.14 23.91 23.99 939,559 -0.04(-0.18%)
Oct 18, 2006 24.01 24.14 23.82 24.04 1,015,736 +0.18(+0.74%)
Oct 17, 2006 23.97 23.97 23.70 23.86 1,418,269 -0.13(-0.55%)
Oct 16, 2006 23.92 24.07 23.85 23.99 845,524 +0.16(+0.66%)
Oct 13, 2006 23.73 23.88 23.66 23.84 824,031 +0.11(+0.45%)
Oct 12, 2006 23.38 23.73 23.28 23.73 1,244,580 +0.51(+2.18%)
Oct 11, 2006 23.27 23.34 23.16 23.22 1,006,569 -0.05(-0.22%)
Oct 10, 2006 23.22 23.32 23.18 23.27 1,044,183 +0.21(+0.91%)
Oct 09, 2006 23.00 23.13 22.96 23.06 1,233,043 -0.40(-1.73%)
Oct 06, 2006 23.92 23.59 23.32 23.47 1,533,639 -0.45(-1.88%)
Oct 05, 2006 23.76 23.99 23.67 23.92 1,081,797 +0.32(+1.34%)
Oct 04, 2006 23.19 23.61 23.16 23.60 1,640,160 +0.71(+3.12%)
Oct 03, 2006 22.78 22.97 22.68 22.89 1,602,704 +0.44(+1.94%)
Oct 02, 2006 22.53 22.62 22.45 22.45 838,254 +0.08(+0.37%)
Sep 29, 2006 22.46 22.57 22.37 22.37 898,152 +0.03(+0.11%)
Sep 28, 2006 22.56 22.56 22.34 22.34 1,258,804 +0.04(+0.17%)
Sep 27, 2006 22.43 22.56 22.30 22.30 835,568 +0.17(+0.77%)
Sep 26, 2006 21.99 22.17 21.83 22.13 2,091,686 -0.80(-3.50%)
Sep 25, 2006 22.70 22.94 22.54 22.94 959,315 +0.41(+1.83%)
Sep 22, 2006 22.68 22.68 22.37 22.53 788,471 +0.13(+0.59%)
Sep 21, 2006 22.65 22.72 22.34 22.39 963,740 +0.23(+1.03%)
Sep 20, 2006 21.93 22.26 21.90 22.16 1,414,002 +1.12(+5.32%)
Sep 19, 2006 21.50 21.50 20.93 21.05 810,439 -0.42(-1.95%)
Sep 18, 2006 21.48 21.55 21.30 21.46 650,184 +0.18(+0.83%)
Sep 15, 2006 21.32 21.34 21.18 21.29 554,411 +0.20(+0.96%)
Sep 14, 2006 21.07 21.12 20.98 21.08 614,941 -0.30(-1.39%)
Sep 13, 2006 21.37 21.48 21.29 21.38 993,926 +0.03(+0.15%)
Sep 12, 2006 20.88 21.35 20.88 21.35 842,996 +0.75(+3.66%)
Sep 11, 2006 20.75 20.75 20.53 20.60 689,221 -0.45(-2.13%)
Sep 08, 2006 21.13 21.17 20.98 21.05 557,572 +0.35(+1.68%)
Sep 07, 2006 20.79 20.80 20.51 20.70 1,018,580 -0.10(-0.49%)
Sep 06, 2006 21.07 21.13 20.80 20.80 1,091,912 -0.77(-3.55%)
Sep 05, 2006 21.58 21.58 21.46 21.56 601,033 +0.12(+0.56%)
Sep 01, 2006 21.26 21.44 21.18 21.44 883,296 +0.37(+1.74%)
Aug 31, 2006 21.11 21.19 20.99 21.08 1,061,726 -0.05(-0.24%)
Aug 30, 2006 21.05 21.20 21.03 21.13 1,275,557 +0.34(+1.61%)
Aug 29, 2006 20.60 20.80 20.50 20.79 982,231 +0.51(+2.53%)
Aug 28, 2006 20.25 20.47 20.22 20.28 598,347 +0.06(+0.28%)
Aug 25, 2006 20.10 20.37 20.10 20.22 637,857 +0.23(+1.14%)
Aug 24, 2006 20.10 20.16 19.90 19.99 650,026 -0.09(-0.47%)
Aug 23, 2006 20.53 20.54 20.09 20.09 653,977 -0.52(-2.52%)
Aug 22, 2006 20.15 20.63 20.15 20.61 1,148,491 +0.16(+0.77%)
Aug 21, 2006 20.28 20.58 20.22 20.45 1,745,100 -0.74(-3.49%)
Aug 18, 2006 21.04 21.32 20.97 21.19 1,288,358 +0.15(+0.72%)
Aug 17, 2006 21.27 21.32 20.90 21.04 1,206,966 -0.73(-3.37%)
Aug 16, 2006 21.32 21.80 21.24 21.77 1,022,689 +0.58(+2.72%)
Aug 15, 2006 21.01 21.25 21.01 21.20 599,295 +0.18(+0.87%)
Aug 14, 2006 20.98 21.20 20.96 21.01 548,721 +0.23(+1.10%)
Aug 11, 2006 21.01 21.01 20.77 20.79 495,619 -0.36(-1.71%)
Aug 10, 2006 21.01 21.17 20.80 21.15 927,706 +0.14(+0.66%)
Aug 09, 2006 21.07 21.30 20.99 21.01 1,722,974 +0.91(+4.53%)
Aug 08, 2006 20.15 20.37 20.09 20.10 732,050 -0.04(-0.22%)
Aug 07, 2006 20.06 20.20 19.99 20.14 396,685 +0.12(+0.60%)
Aug 04, 2006 20.15 20.35 19.97 20.02 697,755 -0.13(-0.66%)
Aug 03, 2006 20.12 20.25 19.94 20.15 686,692 -0.16(-0.81%)
Aug 02, 2006 20.18 20.41 20.18 20.32 636,277 +0.53(+2.69%)
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.