Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 19.60 19.67 19.45 19.62 2,706,201 -0.03(-0.14%)
Oct 30, 2006 19.50 19.70 19.44 19.65 3,060,690 +0.03(+0.16%)
Oct 27, 2006 19.85 19.91 19.58 19.62 3,265,563 -0.39(-1.93%)
Oct 26, 2006 19.87 20.09 19.77 20.00 4,705,062 +0.07(+0.34%)
Oct 25, 2006 19.52 19.94 19.52 19.93 6,576,785 +0.47(+2.44%)
Oct 24, 2006 19.12 19.49 19.03 19.46 3,360,390 +0.17(+0.87%)
Oct 23, 2006 18.92 19.30 18.91 19.29 2,791,662 +0.37(+1.96%)
Oct 20, 2006 19.09 19.11 18.83 18.92 2,768,248 -0.17(-0.90%)
Oct 19, 2006 18.92 19.13 18.84 19.09 2,017,124 +0.08(+0.44%)
Oct 18, 2006 19.18 19.20 18.84 19.01 4,279,160 -0.16(-0.82%)
Oct 17, 2006 19.22 19.29 19.07 19.17 3,393,873 -0.17(-0.86%)
Oct 16, 2006 19.13 19.38 19.13 19.33 3,726,821 +0.20(+1.04%)
Oct 13, 2006 19.11 19.23 19.07 19.13 2,608,798 -0.04(-0.23%)
Oct 12, 2006 18.86 19.22 18.83 19.18 4,686,565 +0.29(+1.55%)
Oct 11, 2006 18.90 18.95 18.75 18.89 2,082,449 -0.03(-0.16%)
Oct 10, 2006 18.88 19.08 18.88 18.92 2,700,347 +0.03(+0.14%)
Oct 09, 2006 18.73 18.94 18.69 18.89 2,271,401 +0.07(+0.35%)
Oct 06, 2006 18.95 18.95 18.66 18.82 3,753,045 -0.18(-0.97%)
Oct 05, 2006 18.95 19.10 18.88 19.01 3,989,059 -0.06(-0.32%)
Oct 04, 2006 18.73 19.13 18.73 19.07 5,473,513 +0.31(+1.64%)
Oct 03, 2006 18.63 18.79 18.56 18.76 3,284,763 +0.08(+0.43%)
Oct 02, 2006 18.57 18.79 18.56 18.68 2,797,047 -0.03(-0.16%)
Sep 29, 2006 18.90 18.90 18.70 18.71 3,326,440 -0.15(-0.77%)
Sep 28, 2006 18.81 18.91 18.75 18.86 3,197,897 +0.04(+0.22%)
Sep 27, 2006 18.71 18.99 18.69 18.82 8,893,844 -0.06(-0.32%)
Sep 26, 2006 18.35 18.95 18.30 18.88 9,917,040 +0.40(+2.17%)
Sep 25, 2006 18.46 18.57 18.22 18.47 8,204,064 +0.03(+0.17%)
Sep 22, 2006 18.40 18.55 18.12 18.44 18,018,550 +0.83(+4.73%)
Sep 21, 2006 17.71 17.91 17.50 17.61 8,379,436 -0.03(-0.17%)
Sep 20, 2006 17.62 17.69 17.47 17.64 8,082,779 +0.12(+0.69%)
Sep 19, 2006 17.58 17.58 17.24 17.52 7,249,940 -0.06(-0.35%)
Sep 18, 2006 17.65 17.72 17.51 17.58 5,836,197 -0.14(-0.78%)
Sep 15, 2006 17.68 17.78 17.63 17.72 5,302,121 +0.04(+0.24%)
Sep 14, 2006 17.71 17.72 17.53 17.68 5,599,246 -0.07(-0.40%)
Sep 13, 2006 17.72 17.80 17.68 17.75 8,819,153 -0.07(-0.42%)
Sep 12, 2006 17.60 17.93 17.42 17.82 6,459,480 +0.22(+1.25%)
Sep 11, 2006 17.51 17.64 17.49 17.60 3,917,412 +0.08(+0.45%)
Sep 08, 2006 17.25 17.53 17.24 17.52 4,820,962 +0.31(+1.81%)
Sep 07, 2006 17.29 17.29 17.05 17.21 3,888,847 -0.08(-0.47%)
Sep 06, 2006 17.35 17.47 17.23 17.29 3,456,857 -0.09(-0.54%)
Sep 05, 2006 17.30 17.39 17.16 17.38 4,212,429 +0.06(+0.33%)
Sep 01, 2006 17.25 17.38 17.24 17.33 4,358,299 +0.08(+0.47%)
Aug 31, 2006 17.04 17.29 17.03 17.25 4,410,513 +0.21(+1.25%)
Aug 30, 2006 17.05 17.18 16.92 17.03 7,579,845 -0.04(-0.26%)
Aug 29, 2006 16.60 17.10 16.60 17.08 7,202,643 +0.45(+2.72%)
Aug 28, 2006 16.43 16.65 16.42 16.62 4,008,727 +0.23(+1.41%)
Aug 25, 2006 16.39 16.44 16.30 16.39 3,674,608 -0.01(-0.09%)
Aug 24, 2006 16.39 16.46 16.32 16.41 3,555,196 -0.00(-0.01%)
Aug 23, 2006 16.39 16.45 16.36 16.41 3,467,159 +0.00(+0.00%)
Aug 22, 2006 16.43 16.58 16.40 16.41 3,480,036 +0.02(+0.10%)
Aug 21, 2006 16.38 16.45 16.33 16.39 2,844,344 +0.01(+0.08%)
Aug 18, 2006 16.41 16.45 16.29 16.38 5,204,719 -0.05(-0.32%)
Aug 17, 2006 16.60 16.61 16.32 16.43 5,984,174 -0.17(-1.02%)
Aug 16, 2006 16.65 16.65 16.34 16.60 7,396,980 +0.02(+0.10%)
Aug 15, 2006 16.54 16.61 16.42 16.59 6,096,796 +0.10(+0.64%)
Aug 14, 2006 16.44 16.58 16.43 16.48 3,917,178 +0.14(+0.88%)
Aug 11, 2006 16.33 16.40 16.28 16.34 6,274,040 +0.07(+0.41%)
Aug 10, 2006 16.36 16.41 16.13 16.27 6,185,067 -0.15(-0.89%)
Aug 09, 2006 16.50 16.59 16.38 16.42 4,131,182 -0.05(-0.30%)
Aug 08, 2006 16.73 16.85 16.37 16.47 4,692,887 -0.17(-1.04%)
Aug 07, 2006 16.71 16.72 16.44 16.64 5,841,114 -0.16(-0.95%)
Aug 04, 2006 16.76 16.89 16.66 16.80 5,234,455 +0.11(+0.67%)
Aug 03, 2006 16.58 16.73 16.43 16.69 9,186,052 +0.00(+0.03%)
Aug 02, 2006 16.83 16.90 16.65 16.68 7,642,594 -0.12(-0.71%)
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.