Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.90 17.04 16.71 16.84 13,579,690 +0.55(+3.36%)
Sep 28, 2006 16.02 16.35 16.00 16.29 2,850,049 +0.43(+2.69%)
Sep 27, 2006 15.72 15.90 15.70 15.86 1,751,003 +0.10(+0.63%)
Sep 26, 2006 15.84 15.95 15.69 15.76 1,433,798 -0.15(-0.96%)
Sep 25, 2006 15.77 16.05 15.60 15.92 1,980,771 +0.01(+0.08%)
Sep 22, 2006 15.64 15.98 15.34 15.90 3,901,251 +0.38(+2.45%)
Sep 21, 2006 15.81 15.94 15.47 15.52 2,101,354 -0.25(-1.61%)
Sep 20, 2006 15.66 15.90 15.54 15.78 2,947,535 +0.14(+0.90%)
Sep 19, 2006 15.71 15.82 15.54 15.64 2,658,226 -0.12(-0.76%)
Sep 18, 2006 15.80 16.20 15.66 15.76 9,481,516 +0.61(+4.00%)
Sep 15, 2006 15.56 15.66 14.90 15.15 6,861,235 -0.65(-4.13%)
Sep 14, 2006 16.00 16.03 15.59 15.80 3,164,854 -0.31(-1.90%)
Sep 13, 2006 16.40 16.53 16.06 16.11 1,995,469 -0.24(-1.47%)
Sep 12, 2006 16.46 16.55 16.29 16.35 2,823,652 -0.16(-0.97%)
Sep 11, 2006 16.08 16.64 16.08 16.51 2,201,390 +0.33(+2.02%)
Sep 08, 2006 15.98 16.22 15.88 16.18 1,583,027 +0.17(+1.04%)
Sep 07, 2006 16.16 16.26 15.82 16.02 2,371,166 -0.15(-0.95%)
Sep 06, 2006 16.20 16.32 16.14 16.17 2,401,162 -0.26(-1.58%)
Sep 05, 2006 16.15 16.50 16.13 16.43 2,058,460 +0.22(+1.36%)
Sep 01, 2006 16.07 16.33 15.86 16.21 1,097,845 +0.14(+0.87%)
Aug 31, 2006 15.94 16.28 15.77 16.07 2,756,162 +0.19(+1.22%)
Aug 30, 2006 15.62 15.93 15.58 15.88 1,405,452 +0.38(+2.45%)
Aug 29, 2006 15.72 15.80 15.42 15.50 1,552,731 -0.18(-1.15%)
Aug 28, 2006 15.59 15.80 15.42 15.68 1,477,442 +0.13(+0.81%)
Aug 25, 2006 15.55 15.67 15.37 15.55 1,601,774 -0.12(-0.77%)
Aug 24, 2006 15.95 15.96 15.54 15.67 1,378,456 -0.21(-1.34%)
Aug 23, 2006 16.12 16.24 15.80 15.88 1,474,442 -0.28(-1.73%)
Aug 22, 2006 16.18 16.31 16.08 16.16 1,690,562 -0.14(-0.86%)
Aug 21, 2006 16.19 16.40 16.07 16.30 3,550,300 -0.22(-1.33%)
Aug 18, 2006 15.50 16.81 15.34 16.52 15,984,302 +1.33(+8.73%)
Aug 17, 2006 15.94 15.94 15.00 15.20 7,037,160 -0.67(-4.24%)
Aug 16, 2006 16.12 16.22 15.60 15.87 5,014,544 -0.23(-1.41%)
Aug 15, 2006 15.87 16.12 15.50 16.10 3,120,911 +0.29(+1.86%)
Aug 14, 2006 16.00 16.04 15.50 15.80 2,881,994 -0.19(-1.21%)
Aug 11, 2006 16.08 16.28 15.93 16.00 1,389,704 -0.16(-0.99%)
Aug 10, 2006 15.94 16.18 15.90 16.16 3,623,190 +0.15(+0.96%)
Aug 09, 2006 16.23 16.28 15.94 16.00 3,277,939 -0.09(-0.54%)
Aug 08, 2006 16.27 16.40 16.00 16.09 3,130,059 -0.18(-1.11%)
Aug 07, 2006 16.43 16.70 16.26 16.27 2,758,712 -0.25(-1.53%)
Aug 04, 2006 16.84 17.08 16.20 16.52 7,596,881 -0.48(-2.82%)
Aug 03, 2006 17.14 17.49 16.83 17.00 7,930,434 -0.81(-4.53%)
Aug 02, 2006 17.92 17.98 17.64 17.81 3,677,632 -0.10(-0.56%)
Aug 01, 2006 18.00 18.07 17.80 17.91 2,559,990 -0.21(-1.14%)
Jul 31, 2006 17.74 18.54 17.67 18.12 5,556,868 +0.62(+3.54%)
Jul 28, 2006 17.66 17.72 17.33 17.50 3,499,757 -0.17(-0.94%)
Jul 27, 2006 18.03 18.07 17.56 17.66 2,025,915 -0.25(-1.38%)
Jul 26, 2006 17.87 18.03 17.72 17.91 1,971,322 +0.02(+0.11%)
Jul 25, 2006 17.58 17.94 17.44 17.89 1,965,773 +0.26(+1.48%)
Jul 24, 2006 17.46 17.66 17.51 17.63 1,889,734 +0.17(+0.95%)
Jul 21, 2006 17.56 17.64 17.41 17.46 1,257,123 -0.16(-0.91%)
Jul 20, 2006 17.80 17.84 17.57 17.62 3,766,270 -0.17(-0.97%)
Jul 19, 2006 17.60 18.00 17.60 17.80 6,750,250 +0.19(+1.10%)
Jul 18, 2006 17.60 17.94 17.24 17.60 6,224,274 +0.07(+0.38%)
Jul 17, 2006 17.44 17.71 17.05 17.54 4,041,781 -0.15(-0.87%)
Jul 14, 2006 17.77 18.04 17.54 17.69 7,495,195 -0.04(-0.23%)
Jul 13, 2006 17.83 17.87 17.58 17.73 2,465,803 -0.27(-1.52%)
Jul 12, 2006 17.86 18.12 17.72 18.00 3,446,365 +0.02(+0.11%)
Jul 11, 2006 17.68 18.02 17.67 17.98 9,939,852 -0.23(-1.28%)
Jul 10, 2006 18.58 18.67 18.07 18.22 10,931,062 +1.65(+9.98%)
Jul 07, 2006 16.48 16.81 16.42 16.56 1,513,437 +0.02(+0.12%)
Jul 06, 2006 16.45 16.61 16.32 16.54 1,473,092 +0.16(+0.98%)
Jul 05, 2006 16.31 16.42 16.04 16.38 1,803,496 +0.01(+0.04%)
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.