Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.19 25.24 25.06 25.08 184,757 -0.33(-1.29%)
Aug 30, 2006 25.28 25.42 25.12 25.41 120,031 -0.23(-0.90%)
Aug 29, 2006 25.36 25.66 25.33 25.64 30,815 +0.27(+1.05%)
Aug 28, 2006 25.46 25.58 25.37 25.37 17,493 -0.09(-0.35%)
Aug 25, 2006 25.28 25.50 25.28 25.46 57,459 +0.14(+0.56%)
Aug 24, 2006 25.42 25.52 25.32 25.32 64,456 -0.22(-0.84%)
Aug 23, 2006 26.01 26.02 25.49 25.53 97,828 -0.64(-2.44%)
Aug 22, 2006 26.17 26.20 26.02 26.17 71,588 -0.01(-0.06%)
Aug 21, 2006 26.27 26.27 26.02 26.19 83,026 -0.12(-0.45%)
Aug 18, 2006 26.34 26.38 26.11 26.31 62,841 -0.11(-0.42%)
Aug 17, 2006 26.46 26.57 26.36 26.42 56,113 -0.35(-1.30%)
Aug 16, 2006 26.55 26.77 26.53 26.77 60,015 +0.22(+0.81%)
Aug 15, 2006 26.38 26.58 26.38 26.55 78,720 +0.39(+1.48%)
Aug 14, 2006 26.11 26.37 26.11 26.17 57,324 +0.05(+0.20%)
Aug 11, 2006 26.43 26.43 26.01 26.11 84,506 -0.39(-1.49%)
Aug 10, 2006 26.31 26.53 26.17 26.51 105,229 +0.57(+2.21%)
Aug 09, 2006 26.20 26.44 25.68 25.94 270,878 +0.94(+3.75%)
Aug 08, 2006 25.15 25.23 25.00 25.00 39,561 -0.15(-0.59%)
Aug 07, 2006 24.96 25.19 24.96 25.15 102,134 +0.27(+1.11%)
Aug 04, 2006 25.02 25.20 24.82 24.87 48,039 -0.39(-1.53%)
Aug 03, 2006 24.94 25.36 24.94 25.26 148,290 +0.43(+1.74%)
Aug 02, 2006 24.62 24.83 24.59 24.83 56,382 +0.74(+3.05%)
Aug 01, 2006 24.53 24.54 24.08 24.09 48,712 -0.36(-1.49%)
Jul 31, 2006 24.64 24.65 24.43 24.46 72,664 -0.69(-2.75%)
Jul 28, 2006 24.52 25.26 24.52 25.15 125,683 +0.69(+2.83%)
Jul 27, 2006 24.46 24.63 24.38 24.46 46,963 +0.27(+1.11%)
Jul 26, 2006 24.04 24.30 23.97 24.19 60,823 +0.17(+0.71%)
Jul 25, 2006 24.04 24.11 23.82 24.02 66,205 -0.33(-1.34%)
Jul 24, 2006 23.98 24.35 23.98 24.35 66,205 +0.75(+3.18%)
Jul 21, 2006 23.95 23.95 23.59 23.59 62,168 +0.08(+0.35%)
Jul 20, 2006 23.97 24.14 23.51 23.51 109,131 -0.45(-1.89%)
Jul 19, 2006 23.29 23.97 23.29 23.97 209,920 +0.56(+2.38%)
Jul 18, 2006 23.32 23.53 23.20 23.41 90,696 +0.28(+1.22%)
Jul 17, 2006 23.30 23.33 23.11 23.13 62,303 -0.17(-0.73%)
Jul 14, 2006 23.51 23.51 23.19 23.30 89,216 -0.14(-0.60%)
Jul 13, 2006 23.78 23.78 23.43 23.44 173,588 -0.34(-1.44%)
Jul 12, 2006 24.13 24.13 23.78 23.78 86,794 -0.62(-2.56%)
Jul 11, 2006 24.52 24.52 24.01 24.40 77,509 -0.16(-0.67%)
Jul 10, 2006 24.73 24.75 24.46 24.57 79,123 +0.55(+2.29%)
Jul 07, 2006 24.23 24.26 23.96 24.02 93,926 -0.19(-0.77%)
Jul 06, 2006 23.94 24.22 23.89 24.20 210,997 +0.59(+2.52%)
Jul 05, 2006 23.69 23.77 23.51 23.61 75,894 -0.54(-2.22%)
Jul 03, 2006 23.99 24.15 23.95 24.14 73,337 +0.07(+0.28%)
Jun 30, 2006 24.00 24.17 23.93 24.08 90,023 -0.13(-0.55%)
Jun 29, 2006 23.33 24.21 23.32 24.21 174,934 +0.93(+3.99%)
Jun 28, 2006 23.22 23.28 23.04 23.28 110,208 +0.31(+1.36%)
Jun 27, 2006 23.30 23.32 22.93 22.97 66,474 -0.10(-0.42%)
Jun 26, 2006 23.20 23.21 22.87 23.07 74,548 -0.19(-0.80%)
Jun 23, 2006 23.29 23.41 23.09 23.25 64,725 -0.10(-0.45%)
Jun 22, 2006 23.45 23.48 23.09 23.36 109,804 -0.06(-0.25%)
Jun 21, 2006 23.12 23.44 23.10 23.42 138,063 +0.42(+1.81%)
Jun 20, 2006 22.76 23.03 22.76 23.00 48,712 +0.05(+0.23%)
Jun 19, 2006 23.34 23.36 22.94 22.95 77,374 -0.53(-2.25%)
Jun 16, 2006 23.70 23.70 23.33 23.48 81,546 -0.05(-0.22%)
Jun 15, 2006 22.85 23.53 22.84 23.53 103,749 +0.67(+2.93%)
Jun 14, 2006 22.47 22.86 22.41 22.86 152,999 +0.85(+3.85%)
Jun 13, 2006 22.67 22.80 22.01 22.01 191,081 -0.84(-3.68%)
Jun 12, 2006 23.35 23.42 22.85 22.85 130,393 -0.45(-1.91%)
Jun 09, 2006 23.56 23.60 23.27 23.30 66,744 -0.26(-1.10%)
Jun 08, 2006 23.78 23.83 23.07 23.56 190,543 -0.54(-2.22%)
Jun 07, 2006 24.19 24.40 24.09 24.09 54,767 -0.20(-0.83%)
Jun 06, 2006 24.45 24.62 24.20 24.29 117,340 +0.29(+1.21%)
Jun 05, 2006 24.52 24.55 24.00 24.00 62,168 -0.51(-2.09%)
Jun 02, 2006 24.71 24.87 24.46 24.52 103,345 +0.10(+0.43%)
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.