Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.09 22.13 21.41 21.46 412,834 -0.23(-1.08%)
Sep 28, 2006 21.92 22.09 21.42 21.70 418,610 -0.15(-0.70%)
Sep 27, 2006 22.37 22.51 21.79 21.85 550,335 -0.59(-2.65%)
Sep 26, 2006 22.51 22.59 22.07 22.45 622,972 -0.03(-0.12%)
Sep 25, 2006 22.51 22.92 22.45 22.47 691,723 -0.13(-0.56%)
Sep 22, 2006 22.51 22.61 22.27 22.60 451,041 +0.13(+0.56%)
Sep 21, 2006 22.46 22.82 22.28 22.47 385,956 -0.01(-0.04%)
Sep 20, 2006 22.06 23.34 21.89 22.48 1,718,867 +1.58(+7.54%)
Sep 19, 2006 21.07 21.07 20.71 20.91 466,368 -0.04(-0.21%)
Sep 18, 2006 21.11 21.33 20.85 20.95 332,422 -0.26(-1.23%)
Sep 15, 2006 21.10 21.43 21.10 21.21 378,404 +0.40(+1.90%)
Sep 14, 2006 20.96 20.99 20.69 20.82 382,402 -0.14(-0.69%)
Sep 13, 2006 20.74 21.13 20.69 20.96 330,534 +0.26(+1.26%)
Sep 12, 2006 20.35 20.71 20.28 20.70 249,122 +0.53(+2.63%)
Sep 11, 2006 19.84 20.17 19.74 20.17 519,680 +0.14(+0.72%)
Sep 08, 2006 20.18 20.21 19.89 20.02 289,106 -0.14(-0.71%)
Sep 07, 2006 20.01 20.45 19.63 20.17 265,227 +0.04(+0.18%)
Sep 06, 2006 20.71 20.72 19.93 20.13 244,679 -0.58(-2.78%)
Sep 05, 2006 20.23 20.77 20.22 20.71 261,561 +0.50(+2.45%)
Sep 01, 2006 20.21 20.39 20.02 20.21 166,711 +0.13(+0.63%)
Aug 31, 2006 19.87 20.23 19.81 20.09 266,004 +0.34(+1.73%)
Aug 30, 2006 19.47 19.94 19.35 19.74 310,431 +0.27(+1.39%)
Aug 29, 2006 18.91 19.50 18.88 19.47 305,766 +0.58(+3.05%)
Aug 28, 2006 18.37 19.14 18.08 18.90 418,165 +0.33(+1.79%)
Aug 25, 2006 18.87 19.08 18.37 18.57 205,584 -0.31(-1.62%)
Aug 24, 2006 19.08 19.17 18.72 18.87 217,468 -0.08(-0.43%)
Aug 23, 2006 19.24 19.37 18.74 18.95 559,442 -0.29(-1.50%)
Aug 22, 2006 19.09 19.74 19.07 19.24 185,037 +0.06(+0.33%)
Aug 21, 2006 19.43 19.71 19.01 19.18 190,701 -0.27(-1.39%)
Aug 18, 2006 19.78 19.82 19.16 19.45 202,918 -0.25(-1.28%)
Aug 17, 2006 19.72 19.93 19.57 19.70 212,026 -0.11(-0.55%)
Aug 16, 2006 19.48 19.94 19.48 19.81 332,089 +0.38(+1.95%)
Aug 15, 2006 19.00 19.50 18.95 19.43 287,440 +0.59(+3.16%)
Aug 14, 2006 19.13 19.29 18.84 18.84 215,691 -0.14(-0.71%)
Aug 11, 2006 19.63 19.63 18.70 18.97 393,620 -0.79(-4.01%)
Aug 10, 2006 19.38 19.83 18.48 19.76 1,318,472 +0.20(+1.01%)
Aug 09, 2006 20.39 20.53 19.47 19.56 352,303 -0.69(-3.42%)
Aug 08, 2006 21.04 21.04 20.12 20.26 272,890 -0.68(-3.27%)
Aug 07, 2006 21.20 21.30 20.68 20.94 386,178 -0.32(-1.48%)
Aug 04, 2006 21.47 21.78 21.16 21.26 489,137 -0.06(-0.30%)
Aug 03, 2006 21.23 21.46 20.82 21.32 384,179 -0.06(-0.30%)
Aug 02, 2006 20.82 21.74 20.73 21.38 654,737 +0.71(+3.44%)
Aug 01, 2006 21.32 21.32 20.52 20.67 586,765 -0.65(-3.04%)
Jul 31, 2006 21.45 21.82 21.14 21.32 584,765 -0.40(-1.82%)
Jul 28, 2006 21.29 21.83 21.21 21.72 265,005 +0.47(+2.20%)
Jul 27, 2006 21.83 21.87 21.13 21.25 202,252 -0.37(-1.71%)
Jul 26, 2006 21.91 22.17 21.51 21.62 482,917 -0.43(-1.96%)
Jul 25, 2006 21.32 22.18 21.16 22.05 527,566 +0.78(+3.68%)
Jul 24, 2006 20.63 21.34 20.92 21.27 371,740 +0.65(+3.14%)
Jul 21, 2006 20.85 20.85 20.26 20.62 582,211 -0.23(-1.12%)
Jul 20, 2006 21.46 21.61 20.84 20.85 645,186 -0.63(-2.93%)
Jul 19, 2006 20.45 21.54 20.19 21.48 681,060 +1.07(+5.25%)
Jul 18, 2006 20.32 20.53 20.04 20.41 498,578 +0.21(+1.03%)
Jul 17, 2006 20.33 20.49 19.94 20.20 790,905 -0.23(-1.15%)
Jul 14, 2006 21.55 21.55 20.17 20.44 1,155,759 -1.11(-5.14%)
Jul 13, 2006 22.24 22.25 21.40 21.55 1,359,677 -1.12(-4.93%)
Jul 12, 2006 21.79 23.18 21.58 22.66 4,407,679 +1.46(+6.88%)
Jul 11, 2006 20.51 21.49 20.42 21.20 1,092,895 +0.78(+3.84%)
Jul 10, 2006 20.21 20.88 19.82 20.42 1,655,892 +0.81(+4.13%)
Jul 07, 2006 20.03 20.03 19.46 19.61 661,624 -0.41(-2.02%)
Jul 06, 2006 19.76 20.08 19.68 20.02 737,260 +0.25(+1.28%)
Jul 05, 2006 19.94 20.03 19.63 19.76 738,593 -0.33(-1.66%)
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.