Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.10 22.17 21.81 21.84 3,466,907 -0.31(-1.41%)
Sep 28, 2006 22.13 22.23 21.98 22.15 2,339,417 -0.03(-0.14%)
Sep 27, 2006 21.95 22.22 21.90 22.18 2,480,478 +0.13(+0.60%)
Sep 26, 2006 22.00 22.05 21.86 22.05 2,498,132 +0.05(+0.25%)
Sep 25, 2006 21.81 22.16 21.71 21.99 4,069,957 +0.29(+1.36%)
Sep 22, 2006 21.68 21.79 21.67 21.70 1,818,307 -0.03(-0.14%)
Sep 21, 2006 21.87 21.89 21.65 21.73 2,559,253 -0.18(-0.82%)
Sep 20, 2006 21.99 22.03 21.86 21.91 2,337,585 -0.05(-0.25%)
Sep 19, 2006 21.89 22.12 21.80 21.96 3,185,784 +0.15(+0.69%)
Sep 18, 2006 21.96 22.02 21.73 21.81 1,763,514 -0.10(-0.44%)
Sep 15, 2006 21.83 22.16 21.77 21.91 2,937,137 +0.16(+0.75%)
Sep 14, 2006 21.88 22.05 21.66 21.75 1,941,714 -0.13(-0.60%)
Sep 13, 2006 21.67 21.92 21.50 21.88 3,280,547 +0.23(+1.08%)
Sep 12, 2006 21.60 21.69 21.47 21.65 5,078,536 -0.01(-0.03%)
Sep 11, 2006 21.56 21.70 21.47 21.65 2,438,510 +0.09(+0.42%)
Sep 08, 2006 21.51 21.62 21.44 21.56 2,759,436 +0.04(+0.17%)
Sep 07, 2006 21.61 21.62 21.48 21.53 1,295,031 -0.08(-0.36%)
Sep 06, 2006 21.59 21.66 21.40 21.60 2,758,104 -0.09(-0.42%)
Sep 05, 2006 22.02 22.05 21.59 21.69 2,378,221 -0.36(-1.63%)
Sep 01, 2006 22.01 22.12 21.95 22.05 3,210,932 +0.15(+0.69%)
Aug 31, 2006 21.75 21.95 21.70 21.90 2,080,611 +0.22(+1.00%)
Aug 30, 2006 21.87 21.88 21.65 21.69 1,740,698 -0.22(-0.99%)
Aug 29, 2006 21.76 21.94 21.63 21.90 2,370,227 +0.13(+0.61%)
Aug 28, 2006 21.59 21.83 21.55 21.77 1,508,039 +0.20(+0.95%)
Aug 25, 2006 21.61 21.69 21.54 21.57 1,622,953 -0.12(-0.55%)
Aug 24, 2006 21.74 21.74 21.59 21.69 2,026,651 +0.01(+0.03%)
Aug 23, 2006 21.87 21.90 21.59 21.68 1,174,288 -0.23(-1.04%)
Aug 22, 2006 22.01 22.01 21.89 21.91 1,540,015 +0.02(+0.11%)
Aug 21, 2006 21.84 22.01 21.80 21.89 2,314,769 +0.03(+0.14%)
Aug 18, 2006 21.71 21.96 21.64 21.86 2,742,616 +0.18(+0.83%)
Aug 17, 2006 21.74 21.77 21.52 21.68 2,173,541 -0.07(-0.33%)
Aug 16, 2006 21.98 22.03 21.71 21.75 2,849,036 -0.23(-1.04%)
Aug 15, 2006 21.89 22.01 21.84 21.98 2,138,068 +0.20(+0.94%)
Aug 14, 2006 21.92 21.94 21.73 21.77 1,752,023 -0.04(-0.17%)
Aug 11, 2006 21.92 21.95 21.74 21.81 1,667,086 -0.11(-0.52%)
Aug 10, 2006 21.94 21.95 21.74 21.92 2,368,562 +0.03(+0.14%)
Aug 09, 2006 21.96 22.05 21.89 21.89 1,832,130 -0.04(-0.16%)
Aug 08, 2006 21.81 22.05 21.80 21.93 2,477,481 -0.02(-0.11%)
Aug 07, 2006 22.14 22.31 21.92 21.95 4,043,476 -0.27(-1.22%)
Aug 04, 2006 22.30 22.40 22.02 22.22 4,083,113 +0.02(+0.08%)
Aug 03, 2006 22.11 22.27 22.10 22.20 4,566,918 +0.08(+0.38%)
Aug 02, 2006 21.89 22.13 21.83 22.12 3,586,818 +0.26(+1.18%)
Aug 01, 2006 21.69 21.92 21.56 21.86 2,651,850 +0.17(+0.80%)
Jul 31, 2006 21.90 21.90 21.62 21.69 3,148,312 -0.16(-0.71%)
Jul 28, 2006 21.69 21.90 21.62 21.84 3,199,108 +0.30(+1.39%)
Jul 27, 2006 21.68 21.83 21.50 21.54 3,663,094 -0.11(-0.50%)
Jul 26, 2006 21.31 21.68 21.30 21.65 3,904,247 +0.22(+1.04%)
Jul 25, 2006 21.27 21.45 21.24 21.43 3,574,494 +0.11(+0.51%)
Jul 24, 2006 21.21 21.38 21.14 21.32 2,180,702 +0.12(+0.57%)
Jul 21, 2006 21.25 21.34 21.08 21.20 3,427,437 +0.08(+0.37%)
Jul 20, 2006 21.17 21.31 21.07 21.12 3,220,092 -0.10(-0.45%)
Jul 19, 2006 21.08 21.32 21.04 21.22 3,845,957 +0.18(+0.86%)
Jul 18, 2006 20.91 21.04 20.87 21.04 2,333,921 +0.13(+0.63%)
Jul 17, 2006 20.70 20.94 20.67 20.91 3,112,506 +0.14(+0.69%)
Jul 14, 2006 20.81 20.85 20.59 20.76 2,007,832 -0.08(-0.40%)
Jul 13, 2006 20.87 21.05 20.76 20.85 2,759,770 -0.08(-0.37%)
Jul 12, 2006 21.00 21.03 20.90 20.93 1,990,178 -0.08(-0.37%)
Jul 11, 2006 20.90 21.08 20.87 21.00 2,146,062 +0.05(+0.26%)
Jul 10, 2006 20.85 21.01 20.79 20.95 2,216,509 +0.12(+0.58%)
Jul 07, 2006 20.66 20.86 20.63 20.83 3,699,567 +0.17(+0.84%)
Jul 06, 2006 20.73 20.77 20.60 20.66 2,737,953 -0.06(-0.29%)
Jul 05, 2006 20.70 20.82 20.66 20.72 2,289,621 -0.06(-0.29%)
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.