Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.93 21.70 20.66 21.26 366,076 -0.48(-2.21%)
Sep 28, 2006 21.94 21.94 21.58 21.74 86,594 -0.23(-1.05%)
Sep 27, 2006 21.20 22.07 21.17 21.97 242,138 +0.63(+2.94%)
Sep 26, 2006 21.09 21.41 20.83 21.34 205,877 +0.20(+0.96%)
Sep 25, 2006 21.17 21.62 20.65 21.14 344,427 -0.03(-0.13%)
Sep 22, 2006 22.26 22.58 20.70 21.17 465,659 -0.07(-0.35%)
Sep 21, 2006 20.88 21.24 20.42 21.24 256,426 +0.55(+2.63%)
Sep 20, 2006 20.00 20.86 20.00 20.69 195,918 +0.83(+4.19%)
Sep 19, 2006 19.97 19.97 19.44 19.86 92,330 -0.11(-0.56%)
Sep 18, 2006 19.76 20.13 19.59 19.97 67,218 -0.04(-0.18%)
Sep 15, 2006 20.07 20.13 19.91 20.01 91,681 -0.03(-0.14%)
Sep 14, 2006 19.86 20.05 19.68 20.04 83,887 +0.04(+0.18%)
Sep 13, 2006 19.86 20.00 19.54 20.00 91,573 +0.14(+0.70%)
Sep 12, 2006 19.44 19.86 19.34 19.86 57,152 +0.52(+2.67%)
Sep 11, 2006 19.37 19.48 19.12 19.35 65,162 -0.12(-0.62%)
Sep 08, 2006 19.38 19.59 19.30 19.47 74,795 +0.03(+0.14%)
Sep 07, 2006 19.47 19.75 19.30 19.44 66,136 -0.12(-0.61%)
Sep 06, 2006 20.23 20.35 19.47 19.56 204,145 -0.77(-3.77%)
Sep 05, 2006 20.02 20.46 19.91 20.32 97,959 +0.26(+1.29%)
Sep 01, 2006 20.46 20.62 19.85 20.07 123,829 -0.47(-2.29%)
Aug 31, 2006 20.75 20.81 20.49 20.54 139,416 -0.23(-1.11%)
Aug 30, 2006 21.02 21.02 20.56 20.77 177,084 -0.48(-2.26%)
Aug 29, 2006 20.02 21.27 20.02 21.25 218,649 +1.23(+6.14%)
Aug 28, 2006 19.91 20.20 19.82 20.02 70,898 -0.01(-0.05%)
Aug 25, 2006 19.84 20.19 19.84 20.03 69,816 +0.19(+0.98%)
Aug 24, 2006 19.89 20.08 19.62 19.84 56,827 -0.05(-0.23%)
Aug 23, 2006 20.23 20.32 19.79 19.88 75,228 -0.35(-1.73%)
Aug 22, 2006 19.86 20.32 19.86 20.23 68,950 +0.37(+1.86%)
Aug 21, 2006 19.72 20.00 19.69 19.86 170,265 -0.09(-0.46%)
Aug 18, 2006 20.04 20.12 19.81 19.96 93,846 -0.07(-0.37%)
Aug 17, 2006 20.09 20.32 19.97 20.03 144,287 -0.15(-0.73%)
Aug 16, 2006 19.84 20.22 19.71 20.18 82,697 +0.31(+1.58%)
Aug 15, 2006 19.40 19.86 19.35 19.86 72,089 +0.55(+2.82%)
Aug 14, 2006 19.09 19.50 19.04 19.32 125,561 +0.29(+1.50%)
Aug 11, 2006 18.89 19.09 18.84 19.03 118,092 +0.14(+0.73%)
Aug 10, 2006 18.53 18.96 18.50 18.89 160,198 +0.37(+2.00%)
Aug 09, 2006 19.18 19.40 18.35 18.52 120,906 -0.56(-2.95%)
Aug 08, 2006 18.62 19.40 18.08 19.09 300,373 +0.56(+3.04%)
Aug 07, 2006 18.86 18.86 18.42 18.52 60,182 -0.35(-1.86%)
Aug 04, 2006 19.12 19.40 18.62 18.87 88,542 -0.10(-0.54%)
Aug 03, 2006 18.89 19.03 18.85 18.98 183,254 +0.08(+0.44%)
Aug 02, 2006 18.52 19.12 18.52 18.89 276,667 +0.18(+0.94%)
Aug 01, 2006 18.66 18.79 18.31 18.72 186,934 -0.30(-1.56%)
Jul 31, 2006 18.89 19.12 18.48 19.01 253,612 +0.12(+0.64%)
Jul 28, 2006 18.57 18.94 18.57 18.89 176,218 +0.47(+2.56%)
Jul 27, 2006 18.89 18.89 18.35 18.42 226,335 -0.47(-2.49%)
Jul 26, 2006 18.53 18.97 18.49 18.89 256,210 +0.37(+2.00%)
Jul 25, 2006 18.48 18.86 18.48 18.52 223,304 -0.26(-1.38%)
Jul 24, 2006 18.98 19.38 18.72 18.78 229,149 -0.19(-1.02%)
Jul 21, 2006 18.22 19.00 17.76 18.98 273,745 +0.79(+4.32%)
Jul 20, 2006 18.70 18.70 17.91 18.19 276,451 -0.38(-2.04%)
Jul 19, 2006 18.02 18.81 17.97 18.57 488,606 +0.59(+3.29%)
Jul 18, 2006 17.88 18.11 17.81 17.98 225,577 +0.19(+1.09%)
Jul 17, 2006 17.91 18.08 17.75 17.78 336,634 -0.05(-0.26%)
Jul 14, 2006 17.97 18.02 17.79 17.83 202,954 -0.14(-0.77%)
Jul 13, 2006 17.92 18.10 17.83 17.97 439,356 -0.05(-0.26%)
Jul 12, 2006 18.29 18.31 18.00 18.02 323,645 -0.28(-1.52%)
Jul 11, 2006 17.97 18.34 17.84 18.29 359,798 +0.32(+1.80%)
Jul 10, 2006 18.21 18.29 17.84 17.97 173,729 -0.23(-1.27%)
Jul 07, 2006 18.20 18.30 18.11 18.20 125,669 -0.04(-0.20%)
Jul 06, 2006 17.74 18.26 17.73 18.24 347,133 +0.50(+2.81%)
Jul 05, 2006 16.73 17.78 16.73 17.74 496,616 +0.12(+0.68%)
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.