Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.66 22.68 22.49 22.53 1,415,190 -0.10(-0.46%)
Aug 30, 2006 22.58 22.73 22.58 22.63 1,005,951 +0.04(+0.16%)
Aug 29, 2006 22.66 22.66 22.47 22.60 1,366,689 -0.09(-0.41%)
Aug 28, 2006 22.54 22.80 22.47 22.69 1,997,368 +0.16(+0.71%)
Aug 25, 2006 22.72 22.72 22.51 22.53 1,933,189 -0.40(-1.76%)
Aug 24, 2006 22.72 22.93 22.67 22.93 2,861,571 +0.26(+1.16%)
Aug 23, 2006 22.69 22.82 22.56 22.67 2,479,114 -0.08(-0.35%)
Aug 22, 2006 22.54 22.83 22.48 22.75 4,047,483 +0.20(+0.87%)
Aug 21, 2006 22.49 22.63 22.45 22.55 1,389,551 -0.06(-0.27%)
Aug 18, 2006 22.80 22.80 22.44 22.61 3,149,803 -0.18(-0.78%)
Aug 17, 2006 22.99 22.99 22.76 22.79 1,558,734 -0.20(-0.88%)
Aug 16, 2006 23.02 23.09 22.88 22.99 1,136,594 +0.04(+0.19%)
Aug 15, 2006 22.68 23.01 22.62 22.95 2,229,423 +0.42(+1.88%)
Aug 14, 2006 22.85 22.88 22.47 22.53 1,665,861 -0.11(-0.49%)
Aug 11, 2006 22.66 22.81 22.46 22.64 1,558,571 -0.11(-0.48%)
Aug 10, 2006 22.56 22.80 22.40 22.75 2,685,203 +0.20(+0.87%)
Aug 09, 2006 22.92 23.03 22.53 22.55 1,793,238 -0.31(-1.34%)
Aug 08, 2006 23.11 23.20 22.80 22.86 1,947,234 -0.19(-0.82%)
Aug 07, 2006 23.01 23.17 22.98 23.05 1,271,973 -0.08(-0.34%)
Aug 04, 2006 23.21 23.36 23.01 23.13 3,627,629 -0.01(-0.05%)
Aug 03, 2006 22.66 23.19 22.66 23.14 3,218,553 +0.32(+1.42%)
Aug 02, 2006 22.72 22.88 22.60 22.82 1,821,816 +0.09(+0.40%)
Aug 01, 2006 22.50 22.77 22.41 22.72 2,123,602 +0.13(+0.57%)
Jul 31, 2006 22.72 22.77 22.58 22.60 1,227,554 -0.23(-1.02%)
Jul 28, 2006 22.46 22.86 22.41 22.83 1,941,845 +0.49(+2.19%)
Jul 27, 2006 22.56 22.65 22.30 22.34 1,827,532 -0.16(-0.71%)
Jul 26, 2006 22.36 22.72 22.34 22.50 2,624,944 +0.01(+0.03%)
Jul 25, 2006 22.34 22.58 22.25 22.49 1,897,916 +0.03(+0.14%)
Jul 24, 2006 22.22 22.46 22.21 22.46 2,121,805 +0.24(+1.07%)
Jul 21, 2006 22.50 22.50 22.04 22.22 3,160,254 -0.15(-0.68%)
Jul 20, 2006 22.33 22.58 22.22 22.38 2,853,243 -0.02(-0.08%)
Jul 19, 2006 21.67 22.39 21.66 22.39 4,029,193 +0.63(+2.90%)
Jul 18, 2006 21.49 21.81 21.41 21.76 3,248,438 +0.28(+1.31%)
Jul 17, 2006 21.40 21.54 21.14 21.48 2,348,634 +0.09(+0.40%)
Jul 14, 2006 21.20 21.45 21.11 21.40 1,828,512 +0.20(+0.92%)
Jul 13, 2006 21.46 21.52 21.17 21.20 1,782,297 -0.26(-1.23%)
Jul 12, 2006 21.62 21.69 21.37 21.46 1,720,405 -0.10(-0.45%)
Jul 11, 2006 21.68 21.68 21.49 21.56 2,018,107 -0.20(-0.90%)
Jul 10, 2006 21.76 21.86 21.67 21.76 898,660 +0.07(+0.34%)
Jul 07, 2006 21.71 21.97 21.62 21.68 1,460,262 -0.05(-0.23%)
Jul 06, 2006 21.67 21.86 21.65 21.73 1,534,565 +0.06(+0.25%)
Jul 05, 2006 21.87 21.87 21.63 21.68 1,585,516 -0.32(-1.45%)
Jul 03, 2006 21.89 22.02 21.84 22.00 581,851 +0.15(+0.67%)
Jun 30, 2006 21.93 22.03 21.72 21.85 1,694,929 -0.01(-0.03%)
Jun 29, 2006 21.56 21.89 21.42 21.86 1,936,782 +0.37(+1.74%)
Jun 28, 2006 21.46 21.66 21.38 21.48 1,952,786 +0.11(+0.52%)
Jun 27, 2006 21.46 21.58 21.33 21.37 1,834,227 -0.18(-0.82%)
Jun 26, 2006 21.33 21.60 21.32 21.55 1,686,274 +0.23(+1.06%)
Jun 23, 2006 21.36 21.37 21.05 21.32 3,136,412 -0.15(-0.68%)
Jun 22, 2006 21.41 21.48 21.31 21.47 1,899,222 -0.04(-0.17%)
Jun 21, 2006 21.40 21.63 21.36 21.51 1,873,420 +0.07(+0.34%)
Jun 20, 2006 21.40 21.57 21.29 21.43 1,873,584 +0.04(+0.17%)
Jun 19, 2006 21.63 21.68 21.33 21.40 1,924,044 -0.14(-0.65%)
Jun 16, 2006 21.72 21.79 21.51 21.54 2,187,290 -0.20(-0.93%)
Jun 15, 2006 21.33 21.78 21.16 21.74 3,039,409 +0.43(+2.04%)
Jun 14, 2006 21.63 21.68 20.97 21.30 3,890,548 -0.36(-1.64%)
Jun 13, 2006 21.98 22.17 21.62 21.66 3,326,497 -0.40(-1.80%)
Jun 12, 2006 22.27 22.31 22.03 22.06 1,593,191 -0.13(-0.58%)
Jun 09, 2006 22.22 22.36 22.09 22.19 1,735,102 -0.03(-0.14%)
Jun 08, 2006 22.07 22.28 21.79 22.22 2,752,485 +0.10(+0.44%)
Jun 07, 2006 22.08 22.32 21.96 22.12 1,969,116 +0.11(+0.50%)
Jun 06, 2006 22.09 22.12 21.76 22.01 2,239,874 +0.04(+0.20%)
Jun 05, 2006 22.34 22.38 21.95 21.97 1,459,772 -0.43(-1.94%)
Jun 02, 2006 22.29 22.50 22.22 22.40 2,600,775 +0.15(+0.69%)
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.