Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.68 22.70 22.51 22.55 1,413,889 -0.10(-0.46%)
Aug 30, 2006 22.60 22.75 22.60 22.65 1,005,026 +0.04(+0.16%)
Aug 29, 2006 22.68 22.68 22.49 22.62 1,365,432 -0.09(-0.41%)
Aug 28, 2006 22.56 22.82 22.49 22.71 1,995,532 +0.16(+0.71%)
Aug 25, 2006 22.74 22.74 22.53 22.55 1,931,412 -0.40(-1.76%)
Aug 24, 2006 22.74 22.95 22.69 22.95 2,858,941 +0.26(+1.16%)
Aug 23, 2006 22.71 22.84 22.58 22.69 2,476,835 -0.08(-0.35%)
Aug 22, 2006 22.56 22.85 22.50 22.77 4,043,763 +0.20(+0.87%)
Aug 21, 2006 22.51 22.65 22.47 22.57 1,388,274 -0.06(-0.27%)
Aug 18, 2006 22.82 22.83 22.46 22.64 3,146,907 -0.18(-0.78%)
Aug 17, 2006 23.02 23.02 22.78 22.81 1,557,301 -0.20(-0.88%)
Aug 16, 2006 23.05 23.11 22.90 23.02 1,135,549 +0.04(+0.19%)
Aug 15, 2006 22.70 23.03 22.64 22.97 2,227,373 +0.42(+1.88%)
Aug 14, 2006 22.87 22.90 22.49 22.55 1,664,330 -0.11(-0.49%)
Aug 11, 2006 22.68 22.83 22.48 22.66 1,557,138 -0.11(-0.48%)
Aug 10, 2006 22.58 22.82 22.42 22.77 2,682,735 +0.20(+0.87%)
Aug 09, 2006 22.94 23.05 22.56 22.57 1,791,590 -0.31(-1.34%)
Aug 08, 2006 23.13 23.22 22.83 22.88 1,945,444 -0.19(-0.82%)
Aug 07, 2006 23.03 23.19 23.00 23.07 1,270,803 -0.08(-0.34%)
Aug 04, 2006 23.23 23.38 23.03 23.15 3,624,295 -0.01(-0.05%)
Aug 03, 2006 22.68 23.21 22.68 23.16 3,215,595 +0.32(+1.42%)
Aug 02, 2006 22.75 22.90 22.62 22.84 1,820,142 +0.09(+0.40%)
Aug 01, 2006 22.52 22.79 22.43 22.75 2,121,650 +0.13(+0.57%)
Jul 31, 2006 22.74 22.79 22.60 22.62 1,226,425 -0.23(-1.02%)
Jul 28, 2006 22.48 22.88 22.43 22.85 1,940,059 +0.49(+2.19%)
Jul 27, 2006 22.58 22.67 22.32 22.36 1,825,852 -0.16(-0.71%)
Jul 26, 2006 22.38 22.75 22.37 22.52 2,622,531 +0.01(+0.03%)
Jul 25, 2006 22.36 22.60 22.27 22.51 1,896,171 +0.03(+0.14%)
Jul 24, 2006 22.24 22.48 22.23 22.48 2,119,855 +0.24(+1.07%)
Jul 21, 2006 22.52 22.52 22.07 22.24 3,157,349 -0.15(-0.68%)
Jul 20, 2006 22.35 22.60 22.24 22.40 2,850,620 -0.02(-0.08%)
Jul 19, 2006 21.69 22.41 21.68 22.41 4,025,489 +0.63(+2.90%)
Jul 18, 2006 21.51 21.83 21.43 21.78 3,245,452 +0.28(+1.31%)
Jul 17, 2006 21.42 21.56 21.16 21.50 2,346,475 +0.09(+0.40%)
Jul 14, 2006 21.22 21.47 21.13 21.42 1,826,831 +0.20(+0.92%)
Jul 13, 2006 21.48 21.54 21.19 21.22 1,780,658 -0.26(-1.23%)
Jul 12, 2006 21.64 21.71 21.39 21.48 1,718,823 -0.10(-0.45%)
Jul 11, 2006 21.70 21.70 21.51 21.58 2,016,252 -0.20(-0.90%)
Jul 10, 2006 21.78 21.88 21.69 21.78 897,834 +0.07(+0.34%)
Jul 07, 2006 21.73 21.99 21.64 21.70 1,458,919 -0.05(-0.23%)
Jul 06, 2006 21.69 21.88 21.67 21.75 1,533,154 +0.06(+0.25%)
Jul 05, 2006 21.89 21.89 21.65 21.70 1,584,058 -0.32(-1.45%)
Jul 03, 2006 21.91 22.04 21.86 22.02 581,316 +0.15(+0.67%)
Jun 30, 2006 21.95 22.05 21.74 21.87 1,693,371 -0.01(-0.03%)
Jun 29, 2006 21.58 21.91 21.44 21.88 1,935,002 +0.37(+1.74%)
Jun 28, 2006 21.48 21.68 21.40 21.50 1,950,991 +0.11(+0.52%)
Jun 27, 2006 21.48 21.60 21.35 21.39 1,832,541 -0.18(-0.82%)
Jun 26, 2006 21.35 21.62 21.34 21.57 1,684,724 +0.23(+1.06%)
Jun 23, 2006 21.38 21.38 21.07 21.34 3,133,528 -0.15(-0.68%)
Jun 22, 2006 21.43 21.50 21.33 21.49 1,897,476 -0.04(-0.17%)
Jun 21, 2006 21.42 21.65 21.38 21.53 1,871,698 +0.07(+0.34%)
Jun 20, 2006 21.42 21.59 21.31 21.45 1,871,861 +0.04(+0.17%)
Jun 19, 2006 21.65 21.70 21.35 21.42 1,922,276 -0.14(-0.65%)
Jun 16, 2006 21.74 21.81 21.53 21.56 2,185,279 -0.20(-0.93%)
Jun 15, 2006 21.35 21.80 21.18 21.76 3,036,615 +0.44(+2.04%)
Jun 14, 2006 21.65 21.70 20.99 21.32 3,886,972 -0.36(-1.64%)
Jun 13, 2006 22.00 22.19 21.64 21.68 3,323,439 -0.40(-1.80%)
Jun 12, 2006 22.29 22.33 22.05 22.08 1,591,726 -0.13(-0.58%)
Jun 09, 2006 22.24 22.38 22.11 22.21 1,733,507 -0.03(-0.14%)
Jun 08, 2006 22.09 22.30 21.81 22.24 2,749,954 +0.10(+0.44%)
Jun 07, 2006 22.10 22.34 21.98 22.14 1,967,306 +0.11(+0.50%)
Jun 06, 2006 22.11 22.14 21.78 22.03 2,237,815 +0.04(+0.20%)
Jun 05, 2006 22.37 22.40 21.97 21.99 1,458,430 -0.44(-1.94%)
Jun 02, 2006 22.31 22.52 22.24 22.42 2,598,384 +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.