Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.20 22.68 22.02 22.44 351,239 +0.67(+3.08%)
Aug 30, 2006 21.90 22.08 21.47 21.77 205,118 -0.07(-0.32%)
Aug 29, 2006 21.77 21.96 21.25 21.84 328,342 +0.22(+1.02%)
Aug 28, 2006 22.40 22.65 21.52 21.62 325,033 -0.92(-4.08%)
Aug 25, 2006 22.65 22.79 22.45 22.54 76,682 +0.06(+0.27%)
Aug 24, 2006 22.93 23.00 22.45 22.48 168,666 -0.32(-1.40%)
Aug 23, 2006 23.15 23.36 22.69 22.80 176,505 -0.13(-0.57%)
Aug 22, 2006 23.06 23.10 22.60 22.93 268,735 -0.22(-0.95%)
Aug 21, 2006 22.42 23.15 22.42 23.15 361,361 +1.07(+4.85%)
Aug 18, 2006 21.66 22.10 21.23 22.08 423,197 +0.58(+2.70%)
Aug 17, 2006 21.86 22.05 21.21 21.50 221,301 -0.45(-2.05%)
Aug 16, 2006 22.15 22.15 21.75 21.95 162,031 +0.22(+1.01%)
Aug 15, 2006 21.50 21.81 21.29 21.73 169,390 +0.43(+2.02%)
Aug 14, 2006 22.02 22.27 21.13 21.30 326,957 -0.68(-3.09%)
Aug 11, 2006 22.27 22.68 21.79 21.98 212,640 -0.61(-2.70%)
Aug 10, 2006 22.99 22.99 22.21 22.59 314,057 -0.68(-2.92%)
Aug 09, 2006 22.85 23.42 22.68 23.27 251,536 +0.74(+3.28%)
Aug 08, 2006 22.72 23.30 22.35 22.53 259,458 -0.82(-3.51%)
Aug 07, 2006 23.00 23.72 22.84 23.35 519,515 +0.81(+3.59%)
Aug 04, 2006 23.15 23.50 22.43 22.54 296,127 -0.16(-0.70%)
Aug 03, 2006 23.05 23.45 22.55 22.70 324,430 -0.34(-1.48%)
Aug 02, 2006 22.90 23.36 22.44 23.04 394,021 +0.32(+1.41%)
Aug 01, 2006 22.04 22.74 21.83 22.72 271,375 +0.49(+2.20%)
Jul 31, 2006 22.26 22.35 21.88 22.23 158,910 -0.17(-0.76%)
Jul 28, 2006 21.82 22.44 21.82 22.40 223,016 +0.83(+3.85%)
Jul 27, 2006 22.06 22.61 21.54 21.57 559,167 -0.09(-0.42%)
Jul 26, 2006 21.24 21.74 20.85 21.66 319,445 +0.32(+1.50%)
Jul 25, 2006 21.08 21.38 20.38 21.34 227,026 +0.65(+3.14%)
Jul 24, 2006 20.15 20.80 19.92 20.69 346,560 +0.56(+2.78%)
Jul 21, 2006 20.83 21.19 19.94 20.13 476,365 -0.62(-2.99%)
Jul 20, 2006 21.82 21.86 20.73 20.75 396,508 -1.19(-5.42%)
Jul 19, 2006 20.76 21.97 20.72 21.94 266,851 +1.08(+5.18%)
Jul 18, 2006 21.57 21.78 20.54 20.86 407,076 -0.50(-2.34%)
Jul 17, 2006 22.23 22.30 21.35 21.36 309,034 -1.04(-4.64%)
Jul 14, 2006 22.30 22.55 21.78 22.40 358,081 +0.25(+1.13%)
Jul 13, 2006 22.50 22.77 21.85 22.15 438,144 -0.09(-0.40%)
Jul 12, 2006 22.65 23.20 22.01 22.24 607,645 +0.16(+0.72%)
Jul 11, 2006 21.34 22.09 21.12 22.08 269,895 +1.12(+5.34%)
Jul 10, 2006 20.95 21.48 20.81 20.96 218,593 -0.54(-2.51%)
Jul 07, 2006 22.09 22.09 21.47 21.50 179,869 -0.51(-2.32%)
Jul 06, 2006 21.83 22.24 21.45 22.01 282,804 +0.30(+1.38%)
Jul 05, 2006 22.09 22.36 21.16 21.71 430,315 -0.39(-1.76%)
Jul 03, 2006 21.33 22.11 21.25 22.10 335,052 +1.10(+5.24%)
Jun 30, 2006 20.65 21.25 20.20 21.00 573,260 +0.72(+3.55%)
Jun 29, 2006 19.06 20.35 19.06 20.28 400,600 +1.28(+6.74%)
Jun 28, 2006 18.98 19.35 18.75 19.00 284,972 +0.06(+0.32%)
Jun 27, 2006 19.72 20.08 18.93 18.94 399,923 -0.91(-4.58%)
Jun 26, 2006 19.52 19.85 19.35 19.85 161,400 +0.35(+1.79%)
Jun 23, 2006 19.28 19.73 19.05 19.50 382,744 +0.03(+0.15%)
Jun 22, 2006 19.19 19.90 19.05 19.47 351,784 -0.16(-0.82%)
Jun 21, 2006 18.74 19.80 18.52 19.63 440,145 +0.83(+4.41%)
Jun 20, 2006 17.90 19.08 17.90 18.80 510,589 +0.83(+4.62%)
Jun 19, 2006 18.06 18.35 17.90 17.97 339,950 -0.30(-1.64%)
Jun 16, 2006 18.50 18.69 18.25 18.27 592,177 -0.25(-1.35%)
Jun 15, 2006 18.34 18.89 18.01 18.52 949,766 +1.31(+7.61%)
Jun 14, 2006 17.03 17.87 16.72 17.21 752,017 +0.13(+0.76%)
Jun 13, 2006 16.87 17.45 16.29 17.08 1,252,159 -0.61(-3.45%)
Jun 12, 2006 18.25 18.63 17.67 17.69 418,408 -0.70(-3.81%)
Jun 09, 2006 18.70 19.20 18.21 18.39 329,765 -0.37(-1.97%)
Jun 08, 2006 18.46 18.96 17.65 18.76 738,268 -0.04(-0.21%)
Jun 07, 2006 19.07 19.75 18.79 18.80 439,100 -0.62(-3.19%)
Jun 06, 2006 19.80 19.95 19.17 19.42 444,730 -0.69(-3.43%)
Jun 05, 2006 20.72 21.05 19.99 20.11 622,553 -0.11(-0.54%)
Jun 02, 2006 20.03 21.25 19.88 20.22 454,303 +0.69(+3.53%)
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.