Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.62 22.77 22.17 22.26 141,657 -0.43(-1.90%)
Sep 28, 2006 23.15 23.37 22.47 22.69 117,334 -0.41(-1.77%)
Sep 27, 2006 22.50 23.14 22.50 23.10 91,078 +0.52(+2.30%)
Sep 26, 2006 22.62 22.99 22.55 22.58 145,348 -0.07(-0.31%)
Sep 25, 2006 22.58 22.88 22.44 22.65 120,971 +0.03(+0.13%)
Sep 22, 2006 22.70 23.20 22.45 22.62 227,145 -0.23(-1.01%)
Sep 21, 2006 24.19 24.19 22.78 22.85 1,002,361 -2.24(-8.93%)
Sep 20, 2006 24.98 25.45 24.95 25.09 138,118 +0.23(+0.93%)
Sep 19, 2006 24.69 24.97 24.25 24.86 153,449 +0.25(+1.02%)
Sep 18, 2006 24.27 24.64 23.87 24.61 251,686 +0.26(+1.07%)
Sep 15, 2006 24.48 24.84 24.29 24.35 288,677 +0.05(+0.21%)
Sep 14, 2006 24.34 24.53 24.18 24.30 77,795 -0.15(-0.61%)
Sep 13, 2006 24.89 24.89 24.30 24.45 99,371 -0.37(-1.49%)
Sep 12, 2006 24.46 24.90 24.32 24.82 140,291 +0.37(+1.51%)
Sep 11, 2006 24.18 24.50 24.00 24.45 80,596 +0.17(+0.70%)
Sep 08, 2006 24.19 24.34 24.17 24.28 110,905 +0.08(+0.33%)
Sep 07, 2006 24.09 24.49 24.09 24.20 126,000 +0.00(+0.00%)
Sep 06, 2006 24.12 24.25 23.65 24.20 188,720 -0.06(-0.25%)
Sep 05, 2006 23.80 24.46 23.80 24.26 119,855 +0.55(+2.32%)
Sep 01, 2006 24.11 24.11 23.54 23.71 108,446 -0.36(-1.50%)
Aug 31, 2006 24.10 24.42 23.88 24.07 185,628 +0.08(+0.33%)
Aug 30, 2006 23.71 24.38 23.40 23.99 165,933 +0.24(+1.01%)
Aug 29, 2006 23.67 23.81 23.43 23.75 150,841 +0.14(+0.59%)
Aug 28, 2006 23.68 23.85 23.37 23.61 154,497 -0.11(-0.46%)
Aug 25, 2006 23.61 24.12 23.51 23.72 69,650 +0.02(+0.08%)
Aug 24, 2006 23.53 23.81 23.40 23.70 107,878 +0.27(+1.15%)
Aug 23, 2006 23.64 23.72 23.33 23.43 158,415 -0.13(-0.55%)
Aug 22, 2006 22.91 23.63 22.85 23.56 213,633 +0.61(+2.66%)
Aug 21, 2006 22.91 23.09 22.72 22.95 103,951 +0.04(+0.17%)
Aug 18, 2006 23.21 23.22 22.82 22.91 245,746 -0.25(-1.08%)
Aug 17, 2006 22.64 23.20 22.64 23.16 137,400 +0.42(+1.85%)
Aug 16, 2006 22.57 22.76 22.55 22.74 200,489 +0.15(+0.66%)
Aug 15, 2006 22.82 22.92 22.38 22.59 227,278 -0.02(-0.09%)
Aug 14, 2006 22.23 22.92 22.20 22.61 421,603 +0.48(+2.17%)
Aug 11, 2006 21.88 22.13 21.75 22.13 302,890 +0.18(+0.82%)
Aug 10, 2006 20.81 21.98 20.68 21.95 477,926 +1.07(+5.12%)
Aug 09, 2006 19.68 21.25 19.68 20.88 1,350,701 -1.08(-4.92%)
Aug 08, 2006 22.44 22.68 21.84 21.96 344,422 -0.48(-2.14%)
Aug 07, 2006 22.43 22.56 22.22 22.44 223,735 -0.05(-0.22%)
Aug 04, 2006 22.82 23.09 22.34 22.49 258,422 -0.18(-0.79%)
Aug 03, 2006 21.96 22.70 21.88 22.67 458,648 +0.61(+2.77%)
Aug 02, 2006 21.90 22.12 21.84 22.06 198,374 +0.17(+0.78%)
Aug 01, 2006 22.10 22.13 21.78 21.89 635,259 -0.31(-1.40%)
Jul 31, 2006 22.10 22.24 21.89 22.20 398,802 +0.04(+0.18%)
Jul 28, 2006 22.95 23.11 22.02 22.16 420,444 -0.69(-3.02%)
Jul 27, 2006 22.81 23.09 22.40 22.85 443,577 +0.13(+0.57%)
Jul 26, 2006 23.91 23.91 22.44 22.72 1,111,058 -2.06(-8.31%)
Jul 25, 2006 24.44 25.14 24.21 24.78 265,379 +0.34(+1.39%)
Jul 24, 2006 23.74 24.71 23.75 24.44 294,689 +0.70(+2.95%)
Jul 21, 2006 23.50 24.03 23.04 23.74 401,214 +0.66(+2.86%)
Jul 20, 2006 23.43 23.63 22.74 23.08 263,516 -0.28(-1.20%)
Jul 19, 2006 22.53 23.36 22.53 23.36 336,384 +0.76(+3.36%)
Jul 18, 2006 22.57 22.74 22.18 22.60 290,532 +0.10(+0.44%)
Jul 17, 2006 22.22 22.77 22.22 22.50 150,376 +0.22(+0.99%)
Jul 14, 2006 22.11 22.73 22.05 22.28 368,874 +0.12(+0.54%)
Jul 13, 2006 22.09 22.26 21.97 22.16 154,682 -0.02(-0.09%)
Jul 12, 2006 22.43 22.46 21.94 22.18 228,371 -0.32(-1.42%)
Jul 11, 2006 22.40 22.50 22.28 22.50 154,138 +0.08(+0.36%)
Jul 10, 2006 22.70 22.73 22.28 22.42 208,978 -0.19(-0.84%)
Jul 07, 2006 22.40 22.71 22.26 22.61 236,830 +0.13(+0.58%)
Jul 06, 2006 22.55 22.78 22.28 22.48 200,499 -0.13(-0.57%)
Jul 05, 2006 22.58 22.98 22.55 22.61 231,361 -0.02(-0.09%)
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.