Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.75 22.85 22.40 22.48 774,730 -0.30(-1.32%)
Sep 28, 2006 22.26 22.85 22.22 22.78 784,027 +0.65(+2.94%)
Sep 27, 2006 22.48 23.16 21.75 22.13 1,054,094 -0.37(-1.64%)
Sep 26, 2006 22.23 22.53 21.96 22.50 990,582 +0.27(+1.21%)
Sep 25, 2006 21.85 22.30 21.78 22.23 792,104 +0.38(+1.74%)
Sep 22, 2006 22.79 22.95 21.59 21.85 1,290,977 -0.09(-0.41%)
Sep 21, 2006 22.14 22.33 21.75 21.94 572,905 -0.22(-0.99%)
Sep 20, 2006 21.50 22.41 21.50 22.16 1,719,737 +0.81(+3.79%)
Sep 19, 2006 21.00 21.89 20.62 21.35 2,424,806 +0.42(+2.01%)
Sep 18, 2006 20.47 21.09 20.47 20.93 343,721 +0.36(+1.75%)
Sep 15, 2006 20.69 20.90 20.50 20.57 785,442 +0.08(+0.39%)
Sep 14, 2006 21.20 21.33 20.27 20.49 1,098,415 -0.84(-3.94%)
Sep 13, 2006 21.15 21.51 20.95 21.33 667,676 +0.07(+0.33%)
Sep 12, 2006 20.42 21.26 20.42 21.26 831,574 +0.84(+4.11%)
Sep 11, 2006 20.42 20.76 20.25 20.42 615,326 -0.15(-0.73%)
Sep 08, 2006 20.68 20.82 20.55 20.57 132,274 -0.14(-0.68%)
Sep 07, 2006 20.56 21.05 20.49 20.71 346,500 +0.03(+0.15%)
Sep 06, 2006 21.30 21.30 20.59 20.68 560,376 -0.69(-3.23%)
Sep 05, 2006 20.75 21.50 20.69 21.37 695,014 +0.56(+2.69%)
Sep 01, 2006 20.40 20.99 20.40 20.81 429,772 +0.45(+2.21%)
Aug 31, 2006 20.71 20.85 20.20 20.36 465,775 -0.37(-1.78%)
Aug 30, 2006 20.80 21.03 20.50 20.73 517,833 -0.15(-0.72%)
Aug 29, 2006 20.24 21.01 20.24 20.88 868,471 +0.51(+2.50%)
Aug 28, 2006 19.80 20.37 19.77 20.37 389,413 +0.54(+2.72%)
Aug 25, 2006 20.09 20.13 19.77 19.83 258,514 -0.23(-1.15%)
Aug 24, 2006 20.20 20.45 19.98 20.06 375,938 -0.13(-0.64%)
Aug 23, 2006 20.44 20.75 20.08 20.19 467,030 -0.29(-1.42%)
Aug 22, 2006 20.38 20.48 20.14 20.48 634,516 +0.16(+0.79%)
Aug 21, 2006 20.14 20.36 20.04 20.32 633,082 +0.00(+0.00%)
Aug 18, 2006 20.64 20.77 19.84 20.32 1,918,707 -1.18(-5.49%)
Aug 17, 2006 21.65 21.77 21.50 21.50 587,217 -0.27(-1.24%)
Aug 16, 2006 21.96 21.96 21.62 21.77 431,955 -0.05(-0.23%)
Aug 15, 2006 21.95 22.00 21.58 21.82 473,999 -0.04(-0.18%)
Aug 14, 2006 21.32 22.04 21.32 21.86 428,793 +0.43(+2.01%)
Aug 11, 2006 21.84 21.89 21.24 21.43 368,651 -0.55(-2.50%)
Aug 10, 2006 20.55 22.00 20.44 21.98 1,268,993 +1.30(+6.29%)
Aug 09, 2006 21.25 21.26 20.50 20.68 1,263,857 -0.52(-2.45%)
Aug 08, 2006 21.50 21.90 20.88 21.20 1,013,416 -0.31(-1.44%)
Aug 07, 2006 21.26 21.64 20.85 21.51 1,010,430 +0.07(+0.33%)
Aug 04, 2006 21.18 22.25 20.88 21.44 2,158,793 -1.08(-4.80%)
Aug 03, 2006 22.05 22.56 21.56 22.52 1,070,258 +0.26(+1.17%)
Aug 02, 2006 20.01 22.61 19.60 22.26 5,878,212 +2.96(+15.34%)
Aug 01, 2006 18.84 19.38 18.75 19.30 848,760 +0.24(+1.26%)
Jul 31, 2006 18.42 19.13 18.30 19.06 725,010 +0.61(+3.31%)
Jul 28, 2006 18.26 18.52 17.94 18.45 322,400 +0.31(+1.71%)
Jul 27, 2006 18.20 18.53 18.07 18.14 677,294 +0.14(+0.78%)
Jul 26, 2006 18.23 18.23 17.76 18.00 487,340 -0.34(-1.85%)
Jul 25, 2006 17.65 18.40 17.60 18.34 449,835 +0.64(+3.62%)
Jul 24, 2006 17.39 17.79 17.40 17.70 452,940 +0.31(+1.78%)
Jul 21, 2006 17.45 17.55 17.00 17.39 395,980 -0.12(-0.69%)
Jul 20, 2006 18.22 18.22 17.50 17.51 227,995 -0.64(-3.53%)
Jul 19, 2006 17.62 18.42 17.59 18.15 622,934 +0.53(+3.01%)
Jul 18, 2006 17.46 17.68 17.28 17.62 523,677 +0.24(+1.38%)
Jul 17, 2006 16.91 17.47 16.90 17.38 510,430 +0.40(+2.36%)
Jul 14, 2006 16.82 17.16 16.51 16.98 573,216 +0.19(+1.13%)
Jul 13, 2006 17.12 17.29 16.65 16.79 738,403 -0.46(-2.67%)
Jul 12, 2006 17.22 17.37 17.04 17.25 346,718 +0.04(+0.23%)
Jul 11, 2006 17.80 17.82 16.92 17.21 798,894 -0.68(-3.80%)
Jul 10, 2006 17.50 18.04 17.40 17.89 720,943 +0.39(+2.23%)
Jul 07, 2006 17.29 17.75 17.15 17.50 393,691 +0.21(+1.21%)
Jul 06, 2006 17.30 17.40 17.03 17.29 351,297 +0.01(+0.06%)
Jul 05, 2006 17.72 17.72 17.09 17.28 441,425 -0.47(-2.65%)
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.