Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.53 18.58 18.27 18.58 57,000 +0.15(+0.81%)
Sep 28, 2006 18.41 18.62 18.31 18.43 79,600 -0.02(-0.11%)
Sep 27, 2006 17.80 18.46 17.80 18.45 186,400 +0.24(+1.32%)
Sep 26, 2006 17.84 18.21 17.35 18.21 172,500 +0.31(+1.73%)
Sep 25, 2006 17.50 17.90 17.23 17.90 393,400 -0.09(-0.50%)
Sep 22, 2006 17.86 18.15 17.67 17.99 170,900 -0.11(-0.61%)
Sep 21, 2006 17.95 18.32 17.75 18.10 218,100 +0.28(+1.57%)
Sep 20, 2006 18.29 18.39 17.78 17.82 520,100 -0.68(-3.68%)
Sep 19, 2006 18.40 18.75 18.14 18.50 398,600 -0.30(-1.60%)
Sep 18, 2006 18.37 18.80 18.25 18.80 112,900 +0.61(+3.35%)
Sep 15, 2006 18.30 18.30 18.02 18.19 172,100 -0.08(-0.44%)
Sep 14, 2006 18.90 18.92 18.13 18.27 206,700 -0.63(-3.33%)
Sep 13, 2006 18.26 18.90 18.26 18.90 185,600 +0.43(+2.33%)
Sep 12, 2006 18.33 18.69 18.18 18.47 283,600 -0.11(-0.59%)
Sep 11, 2006 18.83 18.86 18.40 18.58 485,500 -0.51(-2.67%)
Sep 08, 2006 19.52 19.65 18.95 19.09 199,000 -0.56(-2.85%)
Sep 07, 2006 19.45 19.71 19.38 19.65 139,100 -0.02(-0.10%)
Sep 06, 2006 20.02 20.12 19.59 19.67 107,600 -0.66(-3.25%)
Sep 05, 2006 20.00 20.33 19.82 20.33 215,600 +0.41(+2.06%)
Sep 01, 2006 19.50 19.92 19.50 19.92 98,800 +0.33(+1.68%)
Aug 31, 2006 19.40 19.73 19.36 19.59 177,900 +0.14(+0.72%)
Aug 30, 2006 19.73 19.75 19.26 19.45 160,800 -0.29(-1.47%)
Aug 29, 2006 19.36 19.79 19.33 19.74 108,500 +0.21(+1.08%)
Aug 28, 2006 19.71 19.82 19.45 19.53 99,700 -0.44(-2.20%)
Aug 25, 2006 19.82 20.10 19.82 19.97 102,700 +0.26(+1.32%)
Aug 24, 2006 19.60 19.71 19.53 19.71 109,900 +0.10(+0.51%)
Aug 23, 2006 20.00 20.00 19.50 19.61 134,100 -0.33(-1.65%)
Aug 22, 2006 19.86 20.00 19.83 19.94 174,800 +0.04(+0.20%)
Aug 21, 2006 19.92 20.02 19.78 19.90 100,600 -0.03(-0.15%)
Aug 18, 2006 19.40 19.93 19.37 19.93 78,800 +0.39(+2.00%)
Aug 17, 2006 19.73 19.73 19.28 19.54 295,600 -0.44(-2.20%)
Aug 16, 2006 19.72 19.98 19.58 19.98 139,300 +0.31(+1.58%)
Aug 15, 2006 19.50 19.67 19.27 19.67 333,900 +0.40(+2.08%)
Aug 14, 2006 19.67 19.67 19.19 19.27 121,900 -0.53(-2.68%)
Aug 11, 2006 19.96 20.02 19.51 19.80 84,200 -0.23(-1.15%)
Aug 10, 2006 19.80 20.03 19.67 20.03 111,500 +0.13(+0.65%)
Aug 09, 2006 20.08 20.29 19.90 19.90 240,500 +0.11(+0.56%)
Aug 08, 2006 20.14 20.33 19.79 19.79 188,400 -0.34(-1.69%)
Aug 07, 2006 20.26 20.31 19.89 20.13 127,800 +0.20(+1.00%)
Aug 04, 2006 20.41 20.65 19.78 19.93 366,700 -0.45(-2.21%)
Aug 03, 2006 20.23 20.59 20.18 20.38 127,000 -0.11(-0.54%)
Aug 02, 2006 20.71 20.99 20.30 20.49 156,400 +0.00(+0.00%)
Aug 01, 2006 20.58 20.58 20.15 20.49 290,500 -0.09(-0.44%)
Jul 31, 2006 19.90 20.65 19.90 20.58 323,000 +0.74(+3.73%)
Jul 28, 2006 19.79 19.92 19.50 19.84 146,400 -0.03(-0.15%)
Jul 27, 2006 20.34 20.34 19.78 19.87 215,600 -0.22(-1.10%)
Jul 26, 2006 19.72 20.20 19.29 20.09 146,500 +0.45(+2.29%)
Jul 25, 2006 19.29 19.68 19.20 19.64 221,700 +0.79(+4.19%)
Jul 24, 2006 18.32 18.94 18.32 18.85 247,300 +0.55(+3.01%)
Jul 21, 2006 18.77 18.78 18.29 18.30 424,000 -0.63(-3.33%)
Jul 20, 2006 19.85 19.85 18.85 18.93 189,500 -0.81(-4.10%)
Jul 19, 2006 19.20 19.81 19.20 19.74 169,400 +0.53(+2.76%)
Jul 18, 2006 19.48 19.61 18.90 19.21 298,000 -0.18(-0.93%)
Jul 17, 2006 19.98 20.05 19.30 19.39 1,042,500 -0.82(-4.06%)
Jul 14, 2006 20.17 20.38 19.65 20.21 476,000 +0.10(+0.50%)
Jul 13, 2006 20.51 20.60 20.09 20.11 286,300 -0.48(-2.33%)
Jul 12, 2006 20.77 20.87 20.50 20.59 207,800 -0.05(-0.24%)
Jul 11, 2006 20.26 20.67 20.14 20.64 758,000 +0.43(+2.13%)
Jul 10, 2006 20.24 20.49 20.04 20.21 257,900 -0.04(-0.20%)
Jul 07, 2006 20.88 20.96 20.19 20.25 358,500 -0.54(-2.60%)
Jul 06, 2006 21.13 21.15 20.64 20.79 259,500 -0.30(-1.42%)
Jul 05, 2006 21.07 21.20 20.50 21.09 255,700 -0.05(-0.24%)
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.