Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.58 17.60 17.30 17.52 2,309,467 +0.05(+0.29%)
Aug 30, 2006 17.02 17.59 16.98 17.47 3,775,753 +0.49(+2.89%)
Aug 29, 2006 17.17 17.18 16.78 16.98 2,921,773 -0.19(-1.11%)
Aug 28, 2006 17.12 17.26 16.85 17.17 3,637,701 +0.05(+0.29%)
Aug 25, 2006 17.36 17.40 17.00 17.12 3,122,427 -0.29(-1.67%)
Aug 24, 2006 17.73 17.80 17.19 17.41 2,678,172 -0.35(-1.97%)
Aug 23, 2006 18.00 18.08 17.51 17.76 2,073,452 -0.08(-0.45%)
Aug 22, 2006 18.01 18.16 17.83 17.84 3,175,110 -0.06(-0.34%)
Aug 21, 2006 17.97 18.07 17.72 17.90 1,969,316 -0.27(-1.49%)
Aug 18, 2006 18.30 18.30 17.82 18.17 3,499,329 -0.13(-0.71%)
Aug 17, 2006 17.80 18.30 17.73 18.30 3,811,431 +0.51(+2.87%)
Aug 16, 2006 17.81 18.03 17.63 17.79 4,957,557 +0.13(+0.74%)
Aug 15, 2006 17.45 17.76 17.33 17.66 3,668,156 +0.44(+2.56%)
Aug 14, 2006 17.26 17.58 17.09 17.22 5,789,558 +0.24(+1.41%)
Aug 11, 2006 16.90 17.35 16.84 16.98 4,295,795 +0.10(+0.59%)
Aug 10, 2006 17.04 17.49 16.77 16.88 6,728,080 -0.27(-1.57%)
Aug 09, 2006 18.64 18.64 17.00 17.15 9,886,438 -1.26(-6.84%)
Aug 08, 2006 17.89 18.43 17.84 18.41 11,939,480 +0.64(+3.60%)
Aug 07, 2006 16.97 17.78 16.97 17.77 9,974,400 +0.64(+3.74%)
Aug 04, 2006 16.86 17.49 16.82 17.13 8,797,557 +0.51(+3.07%)
Aug 03, 2006 16.18 16.62 16.11 16.62 6,354,783 +0.53(+3.29%)
Aug 02, 2006 16.25 16.44 16.05 16.09 4,655,055 -0.15(-0.92%)
Aug 01, 2006 16.36 16.51 15.88 16.24 8,377,182 -0.14(-0.85%)
Jul 31, 2006 16.47 16.56 16.31 16.38 4,139,376 -0.16(-0.97%)
Jul 28, 2006 16.53 16.84 16.43 16.54 5,631,496 -0.03(-0.18%)
Jul 27, 2006 16.44 16.79 16.43 16.57 5,413,007 +0.17(+1.04%)
Jul 26, 2006 16.69 16.72 16.05 16.40 7,039,788 -0.36(-2.15%)
Jul 25, 2006 15.91 16.80 15.83 16.76 8,719,470 +0.94(+5.94%)
Jul 24, 2006 15.80 16.40 15.64 15.82 6,653,654 -0.06(-0.38%)
Jul 21, 2006 15.77 15.92 15.16 15.88 10,393,462 +0.10(+0.63%)
Jul 20, 2006 15.98 16.00 15.15 15.78 11,761,215 -0.05(-0.32%)
Jul 19, 2006 14.65 15.94 14.65 15.83 10,825,139 +1.14(+7.76%)
Jul 18, 2006 14.54 15.05 14.35 14.69 21,144,923 +1.05(+7.70%)
Jul 17, 2006 13.75 13.93 13.47 13.64 5,578,919 -0.19(-1.37%)
Jul 14, 2006 13.68 13.84 13.30 13.83 5,309,405 +0.13(+0.95%)
Jul 13, 2006 13.97 14.53 13.61 13.70 7,728,710 -0.43(-3.04%)
Jul 12, 2006 14.50 14.57 14.07 14.13 5,777,297 -0.45(-3.09%)
Jul 11, 2006 14.60 14.78 14.25 14.58 9,158,095 +0.32(+2.24%)
Jul 10, 2006 14.59 14.62 14.16 14.26 5,216,317 -0.16(-1.11%)
Jul 07, 2006 14.95 14.95 14.30 14.42 7,123,006 -0.53(-3.55%)
Jul 06, 2006 15.21 15.22 14.86 14.95 3,547,275 -0.21(-1.39%)
Jul 05, 2006 15.20 15.28 15.00 15.16 3,794,710 -0.32(-2.07%)
Jul 03, 2006 14.94 15.50 14.85 15.48 2,912,933 +0.67(+4.52%)
Jun 30, 2006 15.14 15.22 14.76 14.81 8,863,640 -0.28(-1.86%)
Jun 29, 2006 14.60 15.24 14.50 15.09 8,339,600 +0.61(+4.21%)
Jun 28, 2006 14.89 15.04 14.37 14.48 7,362,355 -0.26(-1.76%)
Jun 27, 2006 15.30 15.38 14.69 14.74 5,818,521 -0.57(-3.72%)
Jun 26, 2006 15.65 15.67 15.25 15.31 3,857,700 -0.29(-1.86%)
Jun 23, 2006 15.46 15.75 15.16 15.60 4,627,772 +0.16(+1.04%)
Jun 22, 2006 15.87 15.87 15.21 15.44 7,949,287 -0.50(-3.14%)
Jun 21, 2006 15.30 16.06 15.25 15.94 7,918,573 +0.69(+4.52%)
Jun 20, 2006 15.10 15.46 14.95 15.25 6,177,561 +0.12(+0.79%)
Jun 19, 2006 15.52 15.88 15.08 15.13 3,775,316 -0.23(-1.50%)
Jun 16, 2006 15.57 15.57 15.03 15.36 5,235,072 -0.22(-1.41%)
Jun 15, 2006 14.54 15.83 14.46 15.58 11,379,010 +1.26(+8.80%)
Jun 14, 2006 14.19 14.39 13.50 14.32 18,040,310 +0.00(+0.00%)
Jun 13, 2006 15.00 15.39 14.15 14.32 8,180,396 -0.76(-5.04%)
Jun 12, 2006 15.88 15.94 15.00 15.08 3,997,697 -0.72(-4.56%)
Jun 09, 2006 15.50 15.88 15.50 15.80 7,508,611 +0.54(+3.54%)
Jun 08, 2006 15.74 15.81 14.82 15.26 15,829,888 -0.49(-3.11%)
Jun 07, 2006 15.94 16.35 15.65 15.75 9,880,069 -0.09(-0.57%)
Jun 06, 2006 16.52 16.58 15.64 15.84 11,959,089 -0.62(-3.77%)
Jun 05, 2006 17.03 17.06 16.40 16.46 4,775,072 -0.60(-3.52%)
Jun 02, 2006 17.43 17.75 16.93 17.06 7,653,081 -0.27(-1.56%)
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.