Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.27 22.43 22.25 22.35 1,860 +0.10(+0.45%)
Aug 30, 2006 22.25 22.35 22.25 22.25 6,686 +0.10(+0.45%)
Aug 29, 2006 22.25 22.34 22.15 22.15 2,068 -0.15(-0.67%)
Aug 28, 2006 22.15 22.30 22.15 22.30 1,170 +0.12(+0.56%)
Aug 25, 2006 22.43 22.43 22.18 22.18 1,000 -0.08(-0.38%)
Aug 24, 2006 22.26 22.26 22.26 22.26 100 -0.02(-0.09%)
Aug 23, 2006 22.28 22.28 22.28 22.28 300 -0.14(-0.62%)
Aug 22, 2006 22.15 22.42 22.14 22.42 8,605 +0.24(+1.08%)
Aug 21, 2006 21.98 22.24 21.98 22.18 2,700 +0.20(+0.91%)
Aug 18, 2006 21.98 22.04 21.98 21.98 1,600 +0.06(+0.27%)
Aug 17, 2006 22.19 22.19 21.86 21.92 24,995 -0.17(-0.78%)
Aug 16, 2006 22.00 22.33 22.00 22.09 6,769 +0.09(+0.42%)
Aug 15, 2006 21.98 22.04 21.98 22.00 3,613 +0.10(+0.46%)
Aug 14, 2006 22.00 22.00 21.90 21.90 6,564 -0.10(-0.45%)
Aug 11, 2006 22.00 22.00 22.00 22.00 400 -0.04(-0.18%)
Aug 10, 2006 21.75 22.32 21.75 22.04 1,700 +0.06(+0.27%)
Aug 09, 2006 22.00 22.00 21.98 21.98 2,506 -0.32(-1.43%)
Aug 08, 2006 22.34 22.34 22.30 22.30 940 +0.32(+1.46%)
Aug 07, 2006 21.98 22.00 21.98 21.98 450 -0.02(-0.09%)
Aug 04, 2006 22.00 22.18 22.00 22.00 400 +0.05(+0.23%)
Aug 03, 2006 22.04 22.04 21.95 21.95 7,800 -0.04(-0.18%)
Aug 02, 2006 21.86 22.07 21.86 21.99 2,456 +0.16(+0.73%)
Aug 01, 2006 21.77 21.96 21.77 21.83 1,500 -0.17(-0.77%)
Jul 31, 2006 22.00 22.00 22.00 22.00 235 -0.07(-0.32%)
Jul 28, 2006 21.84 22.07 21.84 22.07 1,151 +0.16(+0.73%)
Jul 27, 2006 21.86 22.07 21.86 21.91 985 -0.09(-0.41%)
Jul 26, 2006 21.81 22.12 21.80 22.00 6,039 -0.02(-0.09%)
Jul 25, 2006 21.81 22.17 21.80 22.02 15,004 +0.17(+0.78%)
Jul 24, 2006 21.97 22.35 21.80 21.85 9,102 -0.23(-1.05%)
Jul 21, 2006 21.97 22.11 21.97 22.08 1,450 +0.28(+1.29%)
Jul 20, 2006 21.80 22.14 21.80 21.80 2,751 -0.10(-0.46%)
Jul 19, 2006 21.80 21.90 21.79 21.90 2,300 -0.03(-0.14%)
Jul 18, 2006 21.80 21.93 21.80 21.93 2,420 +0.12(+0.55%)
Jul 17, 2006 22.00 22.00 21.81 21.81 2,314 -0.19(-0.86%)
Jul 14, 2006 21.88 22.00 21.88 22.00 1,377 -0.14(-0.63%)
Jul 13, 2006 21.99 22.21 21.82 22.14 6,328 +0.32(+1.47%)
Jul 12, 2006 22.04 22.04 21.82 21.82 1,757 -0.13(-0.59%)
Jul 11, 2006 22.04 22.04 21.91 21.95 1,645 -0.04(-0.18%)
Jul 10, 2006 21.97 21.99 21.97 21.99 403 +0.02(+0.09%)
Jul 07, 2006 21.86 21.97 21.73 21.97 800 -0.01(-0.05%)
Jul 06, 2006 21.97 21.98 21.97 21.98 325 +0.38(+1.76%)
Jul 05, 2006 22.34 22.34 21.60 21.60 2,965 -0.52(-2.35%)
Jul 03, 2006 22.01 22.13 21.95 22.12 2,567 -0.04(-0.18%)
Jun 30, 2006 21.76 22.16 21.75 22.16 4,562 +0.19(+0.86%)
Jun 29, 2006 22.01 22.18 21.76 21.97 2,200 +0.23(+1.06%)
Jun 28, 2006 22.03 22.03 21.70 21.74 6,500 -0.29(-1.32%)
Jun 27, 2006 22.30 22.30 21.86 22.03 8,285 -0.19(-0.86%)
Jun 26, 2006 22.07 22.35 22.07 22.22 7,400 +0.36(+1.65%)
Jun 23, 2006 22.05 22.11 21.86 21.86 7,865 -0.41(-1.84%)
Jun 22, 2006 22.23 22.27 22.07 22.27 2,500 +0.19(+0.86%)
Jun 21, 2006 22.58 22.62 22.04 22.08 14,930 -0.62(-2.73%)
Jun 20, 2006 23.13 23.13 22.11 22.70 14,578 +0.30(+1.34%)
Jun 19, 2006 23.89 23.89 22.06 22.40 30,541 -1.70(-7.05%)
Jun 16, 2006 24.07 24.12 23.89 24.10 2,121 +0.22(+0.92%)
Jun 15, 2006 24.44 24.44 23.75 23.88 17,065 -0.22(-0.91%)
Jun 14, 2006 24.47 24.85 24.00 24.10 14,107 -1.00(-3.98%)
Jun 13, 2006 25.10 25.10 24.80 25.10 8,845 +0.00(+0.00%)
Jun 12, 2006 25.10 25.10 24.71 25.10 17,730 +0.30(+1.21%)
Jun 09, 2006 24.35 25.25 24.11 24.80 33,571 +1.03(+4.33%)
Jun 08, 2006 22.73 23.80 22.60 23.77 23,838 +1.31(+5.83%)
Jun 07, 2006 22.09 23.00 22.09 22.46 27,736 +0.46(+2.09%)
Jun 06, 2006 22.01 22.02 21.93 22.00 3,200 +0.00(+0.00%)
Jun 05, 2006 22.01 22.02 21.91 22.00 1,600 -0.15(-0.68%)
Jun 02, 2006 22.04 22.24 22.00 22.15 19,542 +0.14(+0.64%)
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.