Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.10 14.21 14.06 14.18 426,000 +0.07(+0.48%)
Aug 30, 2006 14.06 14.16 13.97 14.11 475,000 +0.08(+0.59%)
Aug 29, 2006 13.95 14.06 13.86 14.03 459,400 +0.13(+0.95%)
Aug 28, 2006 13.88 14.12 13.79 13.89 801,800 -0.01(-0.09%)
Aug 25, 2006 13.81 14.07 13.79 13.91 720,600 +0.10(+0.72%)
Aug 24, 2006 13.97 14.03 13.70 13.81 751,200 -0.18(-1.25%)
Aug 23, 2006 14.21 14.38 13.90 13.98 759,000 -0.20(-1.39%)
Aug 22, 2006 14.24 14.31 14.06 14.18 1,188,400 -0.06(-0.46%)
Aug 21, 2006 14.47 14.47 14.13 14.24 1,404,200 -0.42(-2.85%)
Aug 18, 2006 15.15 15.16 14.65 14.66 1,230,800 -0.52(-3.41%)
Aug 17, 2006 15.06 15.39 15.06 15.18 370,000 +0.05(+0.33%)
Aug 16, 2006 14.97 15.18 14.87 15.13 415,000 +0.18(+1.17%)
Aug 15, 2006 15.02 15.02 14.75 14.96 313,400 +0.36(+2.45%)
Aug 14, 2006 14.59 14.89 14.25 14.60 296,600 -0.07(-0.51%)
Aug 11, 2006 14.73 14.82 14.55 14.67 405,000 -0.06(-0.41%)
Aug 10, 2006 14.72 14.82 14.56 14.73 498,000 -0.01(-0.03%)
Aug 09, 2006 14.86 14.89 14.71 14.74 872,000 +0.01(+0.07%)
Aug 08, 2006 14.90 14.94 14.67 14.73 603,800 -0.12(-0.84%)
Aug 07, 2006 14.91 14.94 14.76 14.85 243,000 -0.06(-0.40%)
Aug 04, 2006 15.06 15.22 14.75 14.91 699,000 -0.05(-0.37%)
Aug 03, 2006 14.74 14.99 14.68 14.97 753,200 +0.20(+1.37%)
Aug 02, 2006 14.66 14.79 14.62 14.77 1,382,600 +0.13(+0.91%)
Aug 01, 2006 14.62 14.72 14.29 14.63 1,941,400 -0.37(-2.45%)
Jul 31, 2006 14.99 15.02 14.84 15.00 903,200 -0.06(-0.38%)
Jul 28, 2006 14.99 15.12 14.97 15.06 1,160,400 +0.08(+0.52%)
Jul 27, 2006 14.82 15.53 14.79 14.98 2,068,400 +0.38(+2.60%)
Jul 26, 2006 14.73 14.74 14.35 14.60 886,200 -0.04(-0.26%)
Jul 25, 2006 14.78 14.79 14.55 14.64 1,243,600 -0.17(-1.15%)
Jul 24, 2006 14.61 14.85 14.53 14.81 948,400 +0.20(+1.39%)
Jul 21, 2006 14.45 14.63 14.29 14.61 1,332,000 +0.16(+1.07%)
Jul 20, 2006 15.29 15.29 14.40 14.45 2,139,600 -0.89(-5.77%)
Jul 19, 2006 14.96 15.39 14.95 15.34 886,600 +0.41(+2.71%)
Jul 18, 2006 14.91 14.94 14.63 14.93 808,400 +0.05(+0.32%)
Jul 17, 2006 14.84 15.02 14.83 14.88 476,800 -0.21(-1.42%)
Jul 14, 2006 15.14 15.18 14.94 15.10 482,400 -0.11(-0.69%)
Jul 13, 2006 15.59 15.59 15.11 15.20 833,600 -0.45(-2.87%)
Jul 12, 2006 15.95 15.96 15.65 15.65 359,800 -0.33(-2.06%)
Jul 11, 2006 15.97 16.01 15.72 15.98 208,200 -0.02(-0.12%)
Jul 10, 2006 16.04 16.07 15.93 16.00 273,000 +0.01(+0.08%)
Jul 07, 2006 16.13 16.16 15.93 15.99 563,000 -0.14(-0.85%)
Jul 06, 2006 15.96 16.14 15.95 16.13 535,800 +0.15(+0.94%)
Jul 05, 2006 16.05 16.05 15.71 15.98 664,000 -0.07(-0.45%)
Jul 03, 2006 16.34 16.34 15.87 16.05 314,800 -0.22(-1.38%)
Jun 30, 2006 16.16 16.32 15.80 16.27 1,122,600 +0.28(+1.75%)
Jun 29, 2006 15.55 16.02 15.50 15.99 929,000 +0.46(+2.93%)
Jun 28, 2006 15.77 15.77 15.48 15.54 760,600 -0.14(-0.89%)
Jun 27, 2006 15.84 15.85 15.65 15.68 528,200 -0.17(-1.07%)
Jun 26, 2006 15.95 15.97 15.81 15.85 338,000 -0.11(-0.70%)
Jun 23, 2006 15.74 16.00 15.69 15.96 550,600 +0.18(+1.11%)
Jun 22, 2006 15.73 15.87 15.59 15.79 779,200 +0.06(+0.40%)
Jun 21, 2006 15.49 15.86 15.47 15.72 381,800 +0.21(+1.37%)
Jun 20, 2006 15.51 15.72 15.34 15.51 778,400 +0.01(+0.05%)
Jun 19, 2006 15.69 15.70 15.44 15.51 644,400 -0.17(-1.08%)
Jun 16, 2006 15.74 15.79 15.60 15.68 698,000 +0.01(+0.08%)
Jun 15, 2006 15.19 15.69 15.08 15.66 820,200 +0.47(+3.13%)
Jun 14, 2006 15.29 15.39 15.05 15.19 916,800 -0.12(-0.80%)
Jun 13, 2006 15.49 15.56 15.25 15.31 651,600 -0.20(-1.29%)
Jun 12, 2006 15.81 15.81 15.50 15.51 519,600 -0.26(-1.62%)
Jun 09, 2006 15.65 15.87 15.63 15.77 712,800 +0.12(+0.80%)
Jun 08, 2006 15.64 15.69 15.27 15.64 1,019,600 -0.07(-0.45%)
Jun 07, 2006 15.92 16.00 15.65 15.71 938,000 -0.34(-2.12%)
Jun 06, 2006 16.09 16.20 15.76 16.05 1,036,000 +0.23(+1.44%)
Jun 05, 2006 16.25 16.25 15.80 15.82 630,000 -0.42(-2.62%)
Jun 02, 2006 16.28 16.35 16.16 16.25 1,047,200 +0.01(+0.05%)
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.