Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.69 21.80 21.34 21.74 1,934,900 -0.02(-0.09%)
Sep 28, 2006 21.62 21.78 21.35 21.76 1,100,400 +0.14(+0.65%)
Sep 27, 2006 21.77 21.87 21.50 21.62 1,166,600 -0.22(-1.01%)
Sep 26, 2006 21.65 21.92 21.57 21.84 1,336,400 +0.31(+1.44%)
Sep 25, 2006 21.50 21.64 21.24 21.53 1,768,800 +0.16(+0.75%)
Sep 22, 2006 21.40 21.50 21.20 21.37 1,081,500 +0.06(+0.28%)
Sep 21, 2006 21.72 21.73 21.31 21.31 1,008,100 -0.40(-1.84%)
Sep 20, 2006 21.75 21.87 21.58 21.71 858,400 +0.09(+0.42%)
Sep 19, 2006 21.95 21.99 21.31 21.62 1,607,600 -0.21(-0.96%)
Sep 18, 2006 21.77 21.88 21.56 21.83 1,199,900 +0.08(+0.37%)
Sep 15, 2006 21.64 21.82 21.52 21.75 1,623,500 +0.29(+1.35%)
Sep 14, 2006 21.50 21.60 21.30 21.46 1,478,700 -0.07(-0.33%)
Sep 13, 2006 21.38 21.55 21.27 21.53 1,361,900 +0.12(+0.56%)
Sep 12, 2006 21.28 21.46 21.14 21.41 2,063,700 +0.02(+0.09%)
Sep 11, 2006 21.01 21.52 21.01 21.39 1,211,500 +0.24(+1.13%)
Sep 08, 2006 20.98 21.20 20.90 21.15 3,942,800 +0.18(+0.86%)
Sep 07, 2006 21.28 21.32 20.92 20.97 1,502,000 -0.35(-1.64%)
Sep 06, 2006 21.25 21.33 21.12 21.32 1,967,700 +0.05(+0.24%)
Sep 05, 2006 21.45 21.69 21.14 21.27 3,205,900 -0.06(-0.28%)
Sep 01, 2006 20.90 21.37 20.80 21.33 3,418,500 +0.33(+1.57%)
Aug 31, 2006 20.98 21.12 20.85 21.00 2,013,800 +0.10(+0.48%)
Aug 30, 2006 20.36 20.98 20.30 20.90 1,478,300 +0.29(+1.41%)
Aug 29, 2006 20.68 20.75 20.50 20.61 1,994,200 -0.02(-0.10%)
Aug 28, 2006 20.75 20.81 20.53 20.63 3,188,200 -0.18(-0.86%)
Aug 25, 2006 20.35 21.28 20.20 20.81 7,692,800 -1.98(-8.69%)
Aug 24, 2006 22.77 22.89 22.70 22.79 1,163,000 -0.01(-0.04%)
Aug 23, 2006 22.53 22.88 22.50 22.80 1,119,300 +0.22(+0.97%)
Aug 22, 2006 22.75 22.77 22.57 22.58 652,000 -0.20(-0.88%)
Aug 21, 2006 22.62 22.89 22.55 22.78 727,500 +0.11(+0.49%)
Aug 18, 2006 22.70 22.92 22.45 22.67 1,408,200 -0.03(-0.13%)
Aug 17, 2006 22.38 22.73 22.38 22.70 2,528,100 +0.25(+1.11%)
Aug 16, 2006 22.49 22.53 22.36 22.45 2,129,000 +0.00(+0.00%)
Aug 15, 2006 22.26 22.56 22.26 22.45 1,376,600 +0.28(+1.26%)
Aug 14, 2006 22.39 22.46 22.12 22.17 762,400 -0.13(-0.58%)
Aug 11, 2006 22.33 22.48 22.15 22.30 565,700 -0.12(-0.54%)
Aug 10, 2006 21.95 22.50 21.80 22.42 1,548,700 +0.27(+1.22%)
Aug 09, 2006 22.58 22.71 22.14 22.15 1,300,200 -0.38(-1.69%)
Aug 08, 2006 22.67 22.90 22.47 22.53 759,700 -0.09(-0.40%)
Aug 07, 2006 22.68 22.80 22.53 22.62 932,800 -0.12(-0.53%)
Aug 04, 2006 22.90 22.93 22.57 22.74 1,723,100 -0.11(-0.48%)
Aug 03, 2006 22.75 22.92 22.64 22.85 970,700 +0.00(+0.00%)
Aug 02, 2006 22.76 22.88 22.73 22.85 1,569,200 +0.07(+0.31%)
Aug 01, 2006 22.74 22.94 22.63 22.78 1,859,100 +0.03(+0.13%)
Jul 31, 2006 22.91 22.98 22.62 22.75 1,480,100 -0.15(-0.66%)
Jul 28, 2006 22.87 23.05 22.79 22.90 1,204,600 +0.14(+0.62%)
Jul 27, 2006 23.07 23.39 22.72 22.76 1,056,300 -0.19(-0.83%)
Jul 26, 2006 23.00 23.23 22.80 22.95 704,800 -0.12(-0.52%)
Jul 25, 2006 22.98 23.28 22.88 23.07 1,099,200 +0.07(+0.30%)
Jul 24, 2006 22.65 23.05 22.62 23.00 1,612,800 +0.35(+1.55%)
Jul 21, 2006 23.21 23.23 22.60 22.65 2,777,500 -0.56(-2.41%)
Jul 20, 2006 23.54 23.54 23.00 23.21 1,874,500 -0.43(-1.82%)
Jul 19, 2006 23.42 23.79 23.29 23.64 1,454,400 +0.34(+1.46%)
Jul 18, 2006 23.43 23.60 23.21 23.30 1,151,900 -0.17(-0.72%)
Jul 17, 2006 23.36 23.57 23.21 23.47 1,079,200 +0.00(+0.00%)
Jul 14, 2006 23.36 23.53 23.30 23.47 1,377,900 +0.11(+0.47%)
Jul 13, 2006 23.56 23.60 23.30 23.36 914,300 -0.19(-0.81%)
Jul 12, 2006 23.69 23.80 23.51 23.55 915,800 -0.11(-0.46%)
Jul 11, 2006 23.54 23.69 23.51 23.66 1,501,200 +0.12(+0.51%)
Jul 10, 2006 23.60 23.84 23.54 23.54 1,092,400 +0.02(+0.09%)
Jul 07, 2006 23.65 23.85 23.49 23.52 1,332,000 -0.25(-1.05%)
Jul 06, 2006 23.81 23.98 23.73 23.77 1,783,200 -0.06(-0.25%)
Jul 05, 2006 23.79 23.86 23.63 23.83 2,079,300 -0.11(-0.46%)
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.