Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.55 23.59 23.42 23.57 1,208,895 +0.04(+0.18%)
Oct 30, 2006 23.51 23.60 23.36 23.53 5,447,571 +0.06(+0.27%)
Oct 27, 2006 23.37 23.68 23.30 23.47 4,769,843 +0.06(+0.24%)
Oct 26, 2006 23.47 23.49 23.24 23.41 4,024,244 +0.05(+0.21%)
Oct 25, 2006 23.37 23.50 23.22 23.36 3,972,877 -0.02(-0.09%)
Oct 24, 2006 23.12 23.41 23.08 23.38 5,712,941 +0.27(+1.16%)
Oct 23, 2006 22.90 23.12 22.90 23.11 4,587,428 +0.15(+0.64%)
Oct 20, 2006 23.06 23.11 22.96 22.97 3,640,203 -0.13(-0.55%)
Oct 19, 2006 22.95 23.14 22.90 23.09 3,996,071 +0.15(+0.67%)
Oct 18, 2006 23.23 23.23 22.90 22.94 2,959,346 -0.08(-0.37%)
Oct 17, 2006 23.21 23.21 22.84 23.02 4,063,231 -0.16(-0.70%)
Oct 16, 2006 23.09 23.23 23.08 23.19 2,280,623 +0.17(+0.73%)
Oct 13, 2006 22.83 23.11 22.81 23.02 3,930,902 +0.22(+0.99%)
Oct 12, 2006 22.64 22.83 22.59 22.79 3,590,829 +0.23(+1.03%)
Oct 11, 2006 22.59 22.67 22.37 22.56 6,619,186 -0.20(-0.90%)
Oct 10, 2006 22.61 22.77 22.49 22.76 2,650,008 +0.11(+0.47%)
Oct 09, 2006 22.52 22.80 22.50 22.66 3,602,639 +0.18(+0.81%)
Oct 06, 2006 21.74 22.49 21.74 22.48 3,329,727 +0.11(+0.47%)
Oct 05, 2006 22.03 22.41 22.03 22.37 2,841,815 +0.35(+1.60%)
Oct 04, 2006 21.89 22.07 21.77 22.02 7,772,161 +0.04(+0.16%)
Oct 03, 2006 22.12 22.12 21.95 21.98 6,662,727 -0.30(-1.33%)
Oct 02, 2006 22.14 22.39 22.10 22.28 2,678,181 +0.04(+0.19%)
Sep 29, 2006 22.35 22.41 22.24 22.24 3,933,321 -0.20(-0.88%)
Sep 28, 2006 22.41 22.48 22.32 22.43 2,636,775 +0.06(+0.28%)
Sep 27, 2006 22.52 22.54 22.22 22.37 6,809,143 -0.05(-0.22%)
Sep 26, 2006 21.96 22.45 21.96 22.42 4,765,006 +0.44(+1.98%)
Sep 25, 2006 21.86 22.01 21.55 21.98 4,596,961 +0.12(+0.55%)
Sep 22, 2006 21.79 21.99 21.77 21.86 3,547,146 -0.02(-0.10%)
Sep 21, 2006 21.93 22.17 21.86 21.88 4,205,095 -0.20(-0.89%)
Sep 20, 2006 21.86 22.18 21.86 22.08 11,071,581 +0.19(+0.87%)
Sep 19, 2006 22.14 22.17 21.83 21.89 7,599,137 -0.28(-1.27%)
Sep 18, 2006 22.04 22.33 21.94 22.17 4,752,769 +0.27(+1.22%)
Sep 15, 2006 21.98 22.05 21.91 21.91 6,059,844 -0.15(-0.67%)
Sep 14, 2006 22.08 22.12 21.97 22.05 3,801,845 -0.07(-0.32%)
Sep 13, 2006 21.96 22.22 21.91 22.12 2,804,819 +0.15(+0.70%)
Sep 12, 2006 21.72 21.98 21.71 21.97 7,448,594 +0.25(+1.17%)
Sep 11, 2006 22.17 22.17 21.62 21.72 11,019,076 -0.60(-2.68%)
Sep 08, 2006 22.14 22.39 22.14 22.31 3,999,343 +0.08(+0.38%)
Sep 07, 2006 22.31 22.37 22.17 22.23 4,260,161 -0.25(-1.09%)
Sep 06, 2006 22.60 22.66 22.45 22.48 5,465,214 -0.28(-1.24%)
Sep 05, 2006 22.63 22.83 22.63 22.76 4,982,567 +0.13(+0.59%)
Sep 01, 2006 22.39 22.73 22.36 22.62 4,193,854 +0.25(+1.13%)
Aug 31, 2006 22.35 22.46 22.30 22.37 1,386,331 +0.11(+0.47%)
Aug 30, 2006 22.35 22.36 22.24 22.26 2,480,540 +0.01(+0.03%)
Aug 29, 2006 22.22 22.31 22.00 22.26 5,343,983 +0.09(+0.41%)
Aug 28, 2006 22.10 22.23 22.05 22.17 2,927,900 -0.02(-0.10%)
Aug 25, 2006 22.11 22.26 22.10 22.19 2,311,215 +0.07(+0.32%)
Aug 24, 2006 22.30 22.37 22.09 22.12 2,705,643 -0.18(-0.79%)
Aug 23, 2006 22.38 22.46 22.21 22.29 3,730,842 -0.04(-0.16%)
Aug 22, 2006 22.25 22.41 22.25 22.33 2,732,963 +0.06(+0.28%)
Aug 21, 2006 22.28 22.34 22.17 22.26 1,416,354 +0.00(+0.00%)
Aug 18, 2006 22.24 22.34 22.10 22.26 1,721,708 +0.00(+0.00%)
Aug 17, 2006 22.35 22.42 22.19 22.26 5,733,573 -0.14(-0.63%)
Aug 16, 2006 22.12 22.41 22.12 22.41 8,284,974 +0.39(+1.76%)
Aug 15, 2006 21.69 22.02 21.67 22.02 4,661,276 +0.46(+2.12%)
Aug 14, 2006 21.63 21.82 21.55 21.56 4,761,022 -0.06(-0.26%)
Aug 11, 2006 21.77 21.94 21.59 21.62 7,266,605 -0.25(-1.13%)
Aug 10, 2006 21.92 22.00 21.67 21.86 5,404,172 +0.06(+0.26%)
Aug 09, 2006 21.94 22.04 21.74 21.81 5,426,369 +0.02(+0.09%)
Aug 08, 2006 21.96 22.12 21.72 21.79 9,839,635 -0.23(-1.05%)
Aug 07, 2006 21.96 22.09 21.86 22.02 2,996,484 +0.11(+0.48%)
Aug 04, 2006 22.24 22.36 21.81 21.91 3,146,173 -0.11(-0.48%)
Aug 03, 2006 21.79 22.11 21.72 22.02 6,124,871 +0.13(+0.61%)
Aug 02, 2006 21.63 22.04 21.63 21.88 5,353,090 +0.34(+1.60%)
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.