Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.27 24.91 24.27 24.89 1,015,498 +0.59(+2.43%)
Aug 30, 2006 24.40 24.65 24.24 24.30 538,639 +0.05(+0.21%)
Aug 29, 2006 23.85 24.60 23.70 24.25 1,074,731 +0.55(+2.32%)
Aug 28, 2006 23.19 23.90 23.10 23.70 613,000 +0.51(+2.20%)
Aug 25, 2006 23.32 23.50 22.97 23.19 823,205 -0.27(-1.15%)
Aug 24, 2006 23.80 23.88 23.07 23.46 764,140 -0.42(-1.76%)
Aug 23, 2006 23.74 24.15 23.50 23.88 639,437 +0.03(+0.13%)
Aug 22, 2006 23.92 24.09 23.78 23.85 519,947 -0.14(-0.58%)
Aug 21, 2006 24.48 24.48 23.79 23.99 979,611 -0.67(-2.72%)
Aug 18, 2006 24.86 24.92 24.21 24.66 586,449 -0.10(-0.40%)
Aug 17, 2006 24.25 25.13 24.15 24.76 1,130,559 +0.61(+2.53%)
Aug 16, 2006 23.40 24.24 23.40 24.15 2,191,631 +0.37(+1.56%)
Aug 15, 2006 23.52 23.78 23.14 23.78 979,118 +0.65(+2.81%)
Aug 14, 2006 22.37 23.47 22.34 23.13 1,097,003 +0.74(+3.31%)
Aug 11, 2006 22.43 22.62 22.11 22.39 1,049,668 -0.01(-0.04%)
Aug 10, 2006 21.80 22.59 21.65 22.40 1,974,396 +0.47(+2.14%)
Aug 09, 2006 22.84 22.87 21.90 21.93 1,291,223 -0.78(-3.43%)
Aug 08, 2006 23.20 23.34 22.58 22.71 1,815,439 -0.43(-1.86%)
Aug 07, 2006 23.78 23.79 22.91 23.14 2,127,904 -0.64(-2.69%)
Aug 04, 2006 23.57 24.20 23.45 23.78 2,008,800 +0.49(+2.10%)
Aug 03, 2006 22.88 23.46 22.19 23.29 2,257,124 +0.31(+1.35%)
Aug 02, 2006 22.52 23.04 22.49 22.98 1,897,069 +0.62(+2.77%)
Aug 01, 2006 22.91 22.97 22.19 22.36 1,177,202 -0.49(-2.14%)
Jul 31, 2006 23.23 23.23 22.84 22.85 867,244 -0.32(-1.38%)
Jul 28, 2006 23.21 23.27 22.80 23.17 1,164,317 +0.12(+0.52%)
Jul 27, 2006 23.41 23.75 22.98 23.05 1,014,144 -0.20(-0.86%)
Jul 26, 2006 23.47 23.50 22.85 23.25 1,263,422 -0.22(-0.94%)
Jul 25, 2006 23.35 23.70 23.18 23.47 1,550,414 +0.08(+0.34%)
Jul 24, 2006 22.87 23.66 22.88 23.39 1,845,624 +0.52(+2.27%)
Jul 21, 2006 22.57 23.04 22.11 22.87 2,709,548 +0.44(+1.96%)
Jul 20, 2006 23.45 23.69 22.38 22.43 2,546,201 -1.09(-4.63%)
Jul 19, 2006 23.48 24.25 23.26 23.52 3,401,458 -0.29(-1.22%)
Jul 18, 2006 24.84 25.08 23.50 23.81 1,780,855 -0.85(-3.45%)
Jul 17, 2006 24.60 24.94 24.39 24.66 1,345,900 +0.12(+0.49%)
Jul 14, 2006 24.70 24.70 24.13 24.54 1,427,179 -0.21(-0.85%)
Jul 13, 2006 25.05 25.06 24.55 24.75 1,497,232 -0.26(-1.04%)
Jul 12, 2006 25.51 25.71 24.92 25.01 2,110,240 -0.45(-1.77%)
Jul 11, 2006 25.65 25.78 25.00 25.46 2,491,891 -0.30(-1.16%)
Jul 10, 2006 25.38 25.93 25.32 25.76 799,771 +0.51(+2.02%)
Jul 07, 2006 25.99 26.00 25.13 25.25 1,033,476 -0.74(-2.85%)
Jul 06, 2006 25.75 25.99 25.32 25.99 2,284,882 -0.57(-2.15%)
Jul 05, 2006 26.75 26.86 26.31 26.56 1,497,756 -0.39(-1.45%)
Jul 03, 2006 27.01 27.13 26.75 26.95 899,649 +0.00(+0.00%)
Jun 30, 2006 27.13 27.13 26.93 26.95 1,201,672 -0.17(-0.63%)
Jun 29, 2006 26.20 27.12 25.96 27.12 2,525,200 +1.34(+5.20%)
Jun 28, 2006 26.68 26.95 25.21 25.78 5,736,598 -1.96(-7.07%)
Jun 27, 2006 27.85 27.94 27.55 27.74 916,228 +0.01(+0.04%)
Jun 26, 2006 27.73 27.96 27.48 27.73 660,600 +0.13(+0.47%)
Jun 23, 2006 27.63 28.01 27.40 27.60 573,140 +0.02(+0.07%)
Jun 22, 2006 27.43 27.72 27.39 27.58 860,456 +0.16(+0.58%)
Jun 21, 2006 27.06 27.75 27.05 27.42 549,679 +0.32(+1.18%)
Jun 20, 2006 27.30 27.44 27.03 27.10 731,665 -0.18(-0.66%)
Jun 19, 2006 27.70 27.98 27.12 27.28 928,102 -0.31(-1.12%)
Jun 16, 2006 27.87 28.20 27.47 27.59 874,249 -0.20(-0.72%)
Jun 15, 2006 27.34 27.85 27.25 27.79 1,269,732 +0.72(+2.66%)
Jun 14, 2006 27.50 27.61 26.84 27.07 1,428,306 -0.49(-1.78%)
Jun 13, 2006 28.50 28.54 27.44 27.56 1,382,252 -0.81(-2.86%)
Jun 12, 2006 29.34 29.34 28.31 28.37 742,874 -0.79(-2.71%)
Jun 09, 2006 29.49 29.82 29.16 29.16 1,331,562 +0.32(+1.11%)
Jun 08, 2006 28.24 28.99 27.91 28.84 1,565,307 +0.45(+1.59%)
Jun 07, 2006 28.70 29.07 28.39 28.39 1,575,227 -0.31(-1.08%)
Jun 06, 2006 28.10 28.78 27.94 28.70 2,224,731 +0.72(+2.57%)
Jun 05, 2006 29.21 29.21 27.81 27.98 1,866,282 -1.16(-3.98%)
Jun 02, 2006 29.44 29.51 28.75 29.14 873,644 -0.01(-0.03%)
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.