Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.63 23.98 23.53 23.87 1,522,243 +0.37(+1.56%)
Aug 30, 2006 23.76 23.76 23.40 23.51 3,262,414 -0.17(-0.70%)
Aug 29, 2006 23.66 23.95 23.55 23.67 1,915,883 +0.09(+0.39%)
Aug 28, 2006 23.28 23.71 23.15 23.58 1,375,756 +0.37(+1.61%)
Aug 25, 2006 23.18 23.32 23.14 23.21 1,854,787 -0.12(-0.50%)
Aug 24, 2006 23.28 23.44 23.19 23.32 1,086,028 +0.07(+0.29%)
Aug 23, 2006 23.51 23.67 23.18 23.26 1,562,173 -0.20(-0.85%)
Aug 22, 2006 23.49 23.56 23.35 23.46 2,867,571 -0.07(-0.32%)
Aug 21, 2006 23.69 23.78 23.48 23.53 2,313,853 -0.17(-0.70%)
Aug 18, 2006 23.66 23.85 23.51 23.70 1,591,037 +0.15(+0.64%)
Aug 17, 2006 23.40 23.63 23.31 23.55 1,744,741 +0.07(+0.28%)
Aug 16, 2006 23.65 23.65 23.31 23.48 1,799,223 -0.12(-0.53%)
Aug 15, 2006 23.41 23.85 23.38 23.61 2,369,297 +0.25(+1.07%)
Aug 14, 2006 23.04 23.50 23.04 23.36 4,663,307 +0.36(+1.55%)
Aug 11, 2006 23.26 23.31 22.87 23.00 2,563,772 -0.34(-1.46%)
Aug 10, 2006 22.87 23.37 22.87 23.34 2,786,270 +0.39(+1.70%)
Aug 09, 2006 22.89 23.11 22.83 22.95 2,985,796 +0.09(+0.40%)
Aug 08, 2006 22.81 23.02 22.67 22.86 3,229,821 +0.07(+0.33%)
Aug 07, 2006 22.74 23.01 22.67 22.78 3,055,913 -0.09(-0.40%)
Aug 04, 2006 23.11 23.32 22.86 22.87 3,731,343 -0.06(-0.25%)
Aug 03, 2006 22.15 23.07 22.15 22.93 6,138,165 +0.43(+1.92%)
Aug 02, 2006 23.80 24.00 21.75 22.50 16,256,028 -1.36(-5.68%)
Aug 01, 2006 24.11 24.27 23.38 23.85 5,204,156 -0.25(-1.03%)
Jul 31, 2006 26.95 26.95 24.01 24.10 9,292,338 -3.18(-11.64%)
Jul 28, 2006 26.97 27.46 26.91 27.28 3,179,790 +0.50(+1.86%)
Jul 27, 2006 27.02 27.17 26.61 26.78 2,328,286 +0.07(+0.28%)
Jul 26, 2006 27.15 27.16 26.65 26.71 2,984,834 -0.48(-1.77%)
Jul 25, 2006 27.43 27.50 26.96 27.19 5,792,031 +0.10(+0.37%)
Jul 24, 2006 26.37 27.11 26.37 27.09 2,335,502 +0.72(+2.71%)
Jul 21, 2006 26.57 26.63 26.36 26.37 2,010,054 +0.01(+0.03%)
Jul 20, 2006 26.52 26.62 26.31 26.37 2,300,864 -0.20(-0.75%)
Jul 19, 2006 25.97 26.79 25.81 26.57 3,695,022 +0.84(+3.26%)
Jul 18, 2006 25.54 25.81 25.44 25.73 1,999,711 +0.24(+0.95%)
Jul 17, 2006 25.24 25.64 25.17 25.48 2,002,477 +0.21(+0.82%)
Jul 14, 2006 25.73 25.74 25.20 25.28 1,881,968 -0.51(-1.97%)
Jul 13, 2006 25.83 25.98 25.69 25.78 2,681,034 -0.03(-0.13%)
Jul 12, 2006 26.03 26.07 25.78 25.82 2,372,304 -0.18(-0.70%)
Jul 11, 2006 25.89 26.04 25.78 26.00 1,947,875 +0.05(+0.19%)
Jul 10, 2006 25.62 25.99 25.58 25.95 2,389,743 +0.38(+1.50%)
Jul 07, 2006 25.57 25.65 25.48 25.57 1,220,128 +0.00(+0.00%)
Jul 06, 2006 25.46 25.65 25.41 25.57 1,676,548 +0.11(+0.42%)
Jul 05, 2006 25.67 25.78 25.37 25.46 2,720,362 -0.31(-1.19%)
Jul 03, 2006 25.78 25.82 25.63 25.77 1,692,785 -0.01(-0.03%)
Jun 30, 2006 25.36 25.82 25.36 25.78 5,019,543 +0.46(+1.81%)
Jun 29, 2006 25.05 25.36 24.96 25.32 2,670,330 +0.43(+1.74%)
Jun 28, 2006 24.94 25.10 24.72 24.89 2,752,835 +0.12(+0.47%)
Jun 27, 2006 24.82 24.99 24.77 24.77 2,956,570 -0.05(-0.20%)
Jun 26, 2006 24.87 24.96 24.74 24.82 1,514,907 +0.02(+0.07%)
Jun 23, 2006 24.71 24.95 24.60 24.80 2,605,987 +0.09(+0.37%)
Jun 22, 2006 24.58 24.79 24.55 24.71 2,637,377 +0.11(+0.44%)
Jun 21, 2006 24.74 24.99 24.57 24.60 2,654,455 -0.14(-0.57%)
Jun 20, 2006 24.69 24.93 24.69 24.74 2,286,793 +0.02(+0.10%)
Jun 19, 2006 24.94 25.03 24.66 24.72 2,353,422 -0.17(-0.67%)
Jun 16, 2006 24.97 25.02 24.66 24.89 4,518,263 -0.06(-0.23%)
Jun 15, 2006 25.03 25.07 24.84 24.94 3,306,794 -0.17(-0.70%)
Jun 14, 2006 25.29 25.36 24.90 25.12 3,719,316 -0.13(-0.53%)
Jun 13, 2006 25.63 25.68 25.24 25.25 5,316,367 -0.42(-1.65%)
Jun 12, 2006 25.92 26.16 25.62 25.68 1,241,536 -0.12(-0.48%)
Jun 09, 2006 25.90 26.11 25.78 25.80 1,253,683 -0.06(-0.23%)
Jun 08, 2006 25.94 26.26 25.78 25.86 2,947,310 -0.08(-0.32%)
Jun 07, 2006 26.02 26.37 25.91 25.94 1,493,018 +0.03(+0.13%)
Jun 06, 2006 26.22 26.22 25.73 25.91 2,032,304 -0.14(-0.54%)
Jun 05, 2006 26.22 26.40 26.00 26.05 1,621,104 -0.21(-0.79%)
Jun 02, 2006 26.24 26.27 26.00 26.26 2,254,801 -0.02(-0.06%)
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.