Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.10 25.23 24.98 24.99 255,800 -0.14(-0.56%)
Aug 30, 2006 24.96 25.15 24.85 25.13 284,600 +0.17(+0.68%)
Aug 29, 2006 25.15 25.16 24.84 24.96 298,900 -0.16(-0.64%)
Aug 28, 2006 24.94 25.21 24.83 25.12 197,400 +0.22(+0.88%)
Aug 25, 2006 24.77 24.92 24.69 24.90 174,000 +0.21(+0.85%)
Aug 24, 2006 24.73 24.92 24.62 24.69 233,500 +0.00(+0.00%)
Aug 23, 2006 24.56 24.98 24.53 24.69 250,200 +0.24(+0.98%)
Aug 22, 2006 24.40 24.75 24.30 24.45 198,800 +0.03(+0.12%)
Aug 21, 2006 24.44 24.60 24.27 24.42 174,400 +0.01(+0.04%)
Aug 18, 2006 24.57 24.69 24.41 24.41 141,700 -0.13(-0.53%)
Aug 17, 2006 24.52 24.82 24.43 24.54 165,500 +0.03(+0.12%)
Aug 16, 2006 24.65 24.74 24.45 24.51 189,300 +0.03(+0.12%)
Aug 15, 2006 23.95 24.50 23.85 24.48 260,700 +0.67(+2.81%)
Aug 14, 2006 23.83 24.00 23.74 23.81 184,800 +0.06(+0.25%)
Aug 11, 2006 23.72 23.89 23.60 23.75 192,600 +0.04(+0.17%)
Aug 10, 2006 23.94 24.08 23.59 23.71 147,100 -0.33(-1.37%)
Aug 09, 2006 23.48 24.09 23.48 24.04 338,000 +0.60(+2.56%)
Aug 08, 2006 23.39 23.55 23.27 23.44 253,000 -0.24(-1.01%)
Aug 07, 2006 23.50 23.75 23.46 23.68 297,300 +0.54(+2.33%)
Aug 04, 2006 22.85 23.17 22.82 23.14 244,700 +0.13(+0.56%)
Aug 03, 2006 22.68 23.08 22.56 23.01 301,600 +0.25(+1.10%)
Aug 02, 2006 22.97 23.09 22.71 22.76 274,300 -0.20(-0.87%)
Aug 01, 2006 22.72 22.98 22.66 22.96 237,300 +0.12(+0.53%)
Jul 31, 2006 23.11 23.28 22.82 22.84 212,200 -0.48(-2.06%)
Jul 28, 2006 23.15 23.50 23.09 23.32 413,800 +0.29(+1.26%)
Jul 27, 2006 22.97 23.22 22.94 23.03 247,300 +0.18(+0.79%)
Jul 26, 2006 22.50 22.96 22.24 22.85 277,600 +0.35(+1.56%)
Jul 25, 2006 22.84 22.84 22.45 22.50 305,500 -0.26(-1.14%)
Jul 24, 2006 22.47 22.78 22.23 22.76 234,800 +0.24(+1.07%)
Jul 21, 2006 22.70 22.83 22.47 22.52 224,800 -0.29(-1.27%)
Jul 20, 2006 23.15 23.20 22.80 22.81 152,200 -0.29(-1.26%)
Jul 19, 2006 23.20 23.26 23.05 23.10 137,600 -0.10(-0.43%)
Jul 18, 2006 23.19 23.60 23.11 23.20 155,500 +0.06(+0.26%)
Jul 17, 2006 23.25 23.32 23.13 23.14 175,900 -0.29(-1.24%)
Jul 14, 2006 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 13, 2006 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 12, 2006 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 11, 2006 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 10, 2006 23.51 23.51 23.23 23.43 266,200 -0.17(-0.72%)
Jul 07, 2006 23.49 23.68 23.41 23.60 290,900 +0.06(+0.25%)
Jul 06, 2006 23.36 23.80 23.36 23.54 254,800 +0.06(+0.26%)
Jul 05, 2006 23.56 23.56 23.30 23.48 247,600 -0.53(-2.21%)
Jul 03, 2006 23.66 24.05 23.66 24.01 85,500 +0.36(+1.52%)
Jun 30, 2006 23.55 23.83 23.54 23.65 227,300 +0.10(+0.42%)
Jun 29, 2006 23.32 23.60 23.30 23.55 288,300 +0.31(+1.33%)
Jun 28, 2006 23.33 23.33 23.05 23.24 148,100 -0.22(-0.94%)
Jun 27, 2006 23.38 23.50 23.26 23.46 256,500 +0.08(+0.34%)
Jun 26, 2006 23.52 23.53 23.21 23.38 120,300 -0.14(-0.60%)
Jun 23, 2006 23.30 23.52 23.23 23.52 212,900 +0.00(+0.00%)
Jun 22, 2006 23.72 23.72 23.46 23.52 127,400 -0.35(-1.47%)
Jun 21, 2006 24.11 24.33 23.77 23.87 187,600 -0.12(-0.50%)
Jun 20, 2006 23.86 24.18 23.80 23.99 225,200 +0.13(+0.54%)
Jun 19, 2006 23.43 23.95 23.33 23.86 411,400 +0.39(+1.66%)
Jun 16, 2006 23.72 23.77 23.40 23.47 250,400 -0.37(-1.55%)
Jun 15, 2006 23.77 23.85 23.56 23.84 264,700 -0.04(-0.17%)
Jun 14, 2006 24.11 24.17 23.70 23.88 244,300 -0.23(-0.95%)
Jun 13, 2006 24.70 24.75 24.05 24.11 439,300 -1.08(-4.29%)
Jun 12, 2006 24.99 25.25 24.99 25.19 194,400 +0.30(+1.21%)
Jun 09, 2006 24.75 24.96 24.75 24.89 129,000 +0.36(+1.47%)
Jun 08, 2006 24.67 24.68 24.39 24.53 174,000 -0.19(-0.77%)
Jun 07, 2006 25.09 25.09 24.70 24.72 208,300 +0.01(+0.04%)
Jun 06, 2006 24.31 24.74 24.20 24.71 299,800 +0.27(+1.10%)
Jun 05, 2006 24.62 24.66 24.43 24.44 249,800 -0.12(-0.49%)
Jun 02, 2006 24.35 24.58 24.35 24.56 71,500 +0.17(+0.70%)
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.