Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.56 19.17 18.56 18.96 49,997 +0.46(+2.49%)
Aug 30, 2006 18.37 18.75 18.37 18.50 44,159 +0.17(+0.93%)
Aug 29, 2006 18.46 18.69 18.09 18.33 59,444 -0.09(-0.51%)
Aug 28, 2006 18.55 18.58 18.34 18.43 40,019 -0.08(-0.46%)
Aug 25, 2006 18.56 18.56 18.02 18.51 26,219 -0.05(-0.25%)
Aug 24, 2006 18.51 18.59 18.10 18.56 34,286 +0.04(+0.20%)
Aug 23, 2006 18.61 18.81 18.44 18.52 28,448 -0.26(-1.40%)
Aug 22, 2006 18.75 18.95 18.48 18.78 17,621 -0.11(-0.60%)
Aug 21, 2006 19.35 19.35 18.76 18.90 28,873 -0.30(-1.57%)
Aug 18, 2006 18.71 19.22 18.52 19.20 55,623 +0.54(+2.88%)
Aug 17, 2006 18.58 19.19 18.28 18.66 49,572 -0.16(-0.85%)
Aug 16, 2006 18.17 18.85 17.80 18.82 46,812 +0.89(+4.94%)
Aug 15, 2006 18.37 18.47 17.45 17.94 55,517 -0.20(-1.09%)
Aug 14, 2006 18.42 18.46 18.03 18.13 48,086 -0.24(-1.33%)
Aug 11, 2006 18.79 18.83 18.32 18.38 32,800 -0.51(-2.69%)
Aug 10, 2006 18.45 18.98 18.20 18.89 41,717 +0.17(+0.91%)
Aug 09, 2006 19.31 19.41 18.65 18.72 50,740 -0.43(-2.26%)
Aug 08, 2006 19.63 19.88 18.98 19.15 55,729 -0.48(-2.45%)
Aug 07, 2006 18.84 19.88 18.84 19.63 90,016 +0.57(+2.96%)
Aug 04, 2006 19.57 19.78 18.94 19.07 59,550 -0.26(-1.36%)
Aug 03, 2006 18.85 19.72 18.49 19.33 84,815 +0.53(+2.81%)
Aug 02, 2006 18.70 18.85 18.56 18.80 47,237 +0.13(+0.71%)
Aug 01, 2006 18.80 18.84 18.46 18.67 22,610 -0.23(-1.20%)
Jul 31, 2006 18.38 18.97 18.23 18.90 44,583 +0.30(+1.62%)
Jul 28, 2006 18.04 18.77 18.03 18.60 47,980 +0.65(+3.62%)
Jul 27, 2006 18.61 18.94 17.92 17.95 38,745 -0.57(-3.10%)
Jul 26, 2006 18.46 18.85 17.98 18.52 34,711 -0.18(-0.96%)
Jul 25, 2006 18.53 19.04 18.43 18.70 46,494 +0.17(+0.92%)
Jul 24, 2006 17.80 18.78 17.85 18.53 70,909 +0.73(+4.07%)
Jul 21, 2006 17.99 18.40 17.66 17.80 64,646 -0.24(-1.31%)
Jul 20, 2006 18.15 18.32 17.83 18.04 59,338 -0.14(-0.78%)
Jul 19, 2006 17.94 18.82 17.93 18.18 86,513 +0.25(+1.37%)
Jul 18, 2006 17.29 18.02 17.29 17.94 45,645 +0.73(+4.27%)
Jul 17, 2006 17.43 17.48 17.19 17.20 28,342 -0.29(-1.67%)
Jul 14, 2006 17.20 17.61 17.19 17.49 78,233 +0.13(+0.76%)
Jul 13, 2006 17.76 17.76 17.31 17.36 51,908 -0.45(-2.54%)
Jul 12, 2006 18.42 18.47 17.81 17.81 36,197 -0.66(-3.57%)
Jul 11, 2006 18.21 18.47 17.90 18.47 45,645 +0.23(+1.24%)
Jul 10, 2006 18.23 18.62 18.16 18.25 44,902 -0.09(-0.51%)
Jul 07, 2006 18.74 19.08 18.32 18.34 57,958 -0.40(-2.11%)
Jul 06, 2006 18.19 18.84 18.17 18.74 47,768 +0.37(+2.00%)
Jul 05, 2006 18.37 18.45 17.97 18.37 66,556 -0.24(-1.27%)
Jul 03, 2006 18.31 18.62 18.24 18.61 24,308 +0.13(+0.71%)
Jun 30, 2006 18.60 18.84 18.37 18.47 83,541 -0.12(-0.66%)
Jun 29, 2006 17.60 18.60 17.56 18.60 71,121 +1.06(+6.02%)
Jun 28, 2006 17.40 17.54 17.20 17.54 42,142 +0.25(+1.47%)
Jun 27, 2006 17.78 17.99 17.24 17.29 45,008 -0.70(-3.88%)
Jun 26, 2006 17.78 17.99 17.77 17.98 51,165 +0.44(+2.52%)
Jun 23, 2006 17.52 17.77 17.37 17.54 47,662 +0.26(+1.53%)
Jun 22, 2006 17.48 17.66 17.20 17.28 44,583 -0.30(-1.71%)
Jun 21, 2006 17.21 17.64 17.19 17.58 54,986 +0.24(+1.41%)
Jun 20, 2006 17.20 17.51 17.20 17.33 51,271 +0.08(+0.49%)
Jun 19, 2006 17.82 17.82 17.17 17.25 81,099 -0.59(-3.33%)
Jun 16, 2006 17.74 17.85 17.60 17.84 240,114 +0.07(+0.37%)
Jun 15, 2006 17.19 17.83 17.19 17.78 58,277 +0.57(+3.28%)
Jun 14, 2006 17.22 17.35 17.16 17.21 25,476 -0.04(-0.22%)
Jun 13, 2006 17.15 17.62 17.15 17.25 85,770 -0.06(-0.33%)
Jun 12, 2006 17.63 17.63 17.24 17.31 81,205 -0.24(-1.34%)
Jun 09, 2006 17.83 18.02 17.53 17.54 49,254 -0.39(-2.15%)
Jun 08, 2006 17.44 17.96 17.38 17.93 76,322 +0.43(+2.48%)
Jun 07, 2006 17.45 17.97 17.44 17.49 48,935 -0.01(-0.05%)
Jun 06, 2006 17.45 17.63 17.38 17.50 71,970 +0.06(+0.32%)
Jun 05, 2006 17.62 17.71 17.43 17.45 83,010 -0.22(-1.23%)
Jun 02, 2006 18.00 18.01 17.49 17.66 87,893 -0.11(-0.64%)
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.