Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.50 27.83 27.20 27.25 452,021 -0.25(-0.92%)
Sep 28, 2006 27.34 27.65 27.32 27.50 466,244 +0.16(+0.59%)
Sep 27, 2006 28.24 28.36 27.18 27.34 716,756 -1.09(-3.82%)
Sep 26, 2006 28.43 28.69 28.28 28.43 267,322 -0.01(-0.03%)
Sep 25, 2006 28.59 28.68 28.20 28.44 371,152 -0.10(-0.35%)
Sep 22, 2006 28.76 28.91 28.53 28.54 353,504 -0.31(-1.08%)
Sep 21, 2006 28.84 29.02 28.63 28.85 329,495 +0.04(+0.15%)
Sep 20, 2006 29.18 29.24 28.61 28.81 330,443 -0.21(-0.73%)
Sep 19, 2006 29.13 29.48 28.61 29.02 608,334 -0.11(-0.38%)
Sep 18, 2006 28.21 29.72 27.97 29.13 1,033,379 +0.92(+3.25%)
Sep 15, 2006 28.00 28.38 27.39 28.21 826,387 +0.37(+1.33%)
Sep 14, 2006 27.07 28.41 26.98 27.84 1,265,702 +1.22(+4.59%)
Sep 13, 2006 26.39 26.62 26.31 26.62 263,904 +0.15(+0.57%)
Sep 12, 2006 26.29 26.69 26.29 26.46 326,254 +0.11(+0.42%)
Sep 11, 2006 26.04 26.55 26.04 26.36 335,171 +0.21(+0.81%)
Sep 08, 2006 25.96 26.24 25.63 26.14 314,675 +0.26(+1.01%)
Sep 07, 2006 25.34 26.10 25.34 25.88 292,747 +0.40(+1.59%)
Sep 06, 2006 25.68 25.75 25.13 25.48 256,592 -0.46(-1.79%)
Sep 05, 2006 26.61 26.76 25.56 25.94 382,925 -0.74(-2.78%)
Sep 01, 2006 26.31 26.87 26.23 26.68 417,919 +0.36(+1.38%)
Aug 31, 2006 25.39 26.46 25.39 26.32 850,015 +0.88(+3.44%)
Aug 30, 2006 25.21 25.45 24.63 25.45 840,458 +0.58(+2.34%)
Aug 29, 2006 23.58 25.50 23.58 24.86 3,833,068 +2.89(+13.14%)
Aug 28, 2006 21.93 22.36 21.79 21.98 498,656 -0.17(-0.76%)
Aug 25, 2006 21.84 22.29 21.84 22.15 305,564 +0.21(+0.96%)
Aug 24, 2006 22.24 22.86 21.88 21.93 475,355 -0.32(-1.44%)
Aug 23, 2006 22.45 22.64 22.17 22.25 448,221 -0.08(-0.38%)
Aug 22, 2006 22.62 22.67 22.30 22.34 280,819 -0.18(-0.79%)
Aug 21, 2006 22.63 23.51 22.40 22.52 1,383,952 +0.77(+3.52%)
Aug 18, 2006 21.83 21.86 21.52 21.75 245,415 +0.07(+0.31%)
Aug 17, 2006 20.99 21.88 20.87 21.68 343,492 +0.56(+2.67%)
Aug 16, 2006 20.52 21.18 20.33 21.12 244,012 +0.64(+3.13%)
Aug 15, 2006 20.28 20.50 20.13 20.48 385,097 +0.35(+1.71%)
Aug 14, 2006 20.52 20.63 19.99 20.13 377,039 -0.29(-1.40%)
Aug 11, 2006 20.50 20.57 20.26 20.42 224,695 -0.18(-0.86%)
Aug 10, 2006 20.46 20.76 20.37 20.60 153,079 +0.04(+0.20%)
Aug 09, 2006 21.13 21.24 20.52 20.55 264,759 -0.32(-1.53%)
Aug 08, 2006 21.24 21.40 20.74 20.87 394,188 -0.39(-1.82%)
Aug 07, 2006 21.25 21.51 21.08 21.26 192,811 -0.13(-0.59%)
Aug 04, 2006 21.76 22.11 21.16 21.39 311,994 -0.21(-0.97%)
Aug 03, 2006 21.09 21.79 21.05 21.60 303,772 +0.25(+1.18%)
Aug 02, 2006 21.07 21.55 21.02 21.35 370,560 +0.42(+2.01%)
Aug 01, 2006 21.58 21.79 20.73 20.92 465,781 -0.89(-4.09%)
Jul 31, 2006 21.89 22.18 21.35 21.82 278,702 -0.37(-1.67%)
Jul 28, 2006 21.64 22.41 21.64 22.19 287,655 +0.65(+3.01%)
Jul 27, 2006 21.72 22.02 21.51 21.54 213,130 -0.15(-0.70%)
Jul 26, 2006 21.67 21.89 21.13 21.69 258,116 +0.05(+0.23%)
Jul 25, 2006 21.83 22.02 21.22 21.64 270,677 -0.25(-1.15%)
Jul 24, 2006 21.83 22.08 21.58 21.89 227,613 +0.30(+1.40%)
Jul 21, 2006 22.28 22.29 21.13 21.59 338,156 -0.64(-2.88%)
Jul 20, 2006 22.44 23.07 22.23 22.23 478,856 +0.00(+0.00%)
Jul 19, 2006 21.67 22.27 21.61 22.23 549,137 +0.56(+2.56%)
Jul 18, 2006 22.02 22.11 21.22 21.67 316,862 -0.20(-0.92%)
Jul 17, 2006 21.96 22.30 21.85 21.88 221,626 -0.13(-0.61%)
Jul 14, 2006 21.76 22.29 21.68 22.01 292,866 +0.25(+1.16%)
Jul 13, 2006 22.36 22.37 21.57 21.76 379,125 -0.64(-2.86%)
Jul 12, 2006 23.16 23.21 22.37 22.40 163,256 -0.89(-3.83%)
Jul 11, 2006 22.99 23.35 22.67 23.29 315,000 +0.19(+0.80%)
Jul 10, 2006 22.82 23.19 22.74 23.11 488,040 -0.29(-1.26%)
Jul 07, 2006 23.53 23.67 23.40 23.40 267,770 -0.26(-1.10%)
Jul 06, 2006 23.59 23.85 23.40 23.66 183,113 +0.18(+0.75%)
Jul 05, 2006 24.03 24.10 23.13 23.48 320,460 -0.80(-3.29%)
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.