Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.71 15.91 15.20 15.23 163,568 -0.43(-2.75%)
Sep 28, 2006 15.51 15.84 15.41 15.66 318,650 +0.22(+1.42%)
Sep 27, 2006 15.83 16.01 15.41 15.44 125,651 -0.49(-3.08%)
Sep 26, 2006 16.14 16.14 15.78 15.93 308,257 -0.23(-1.42%)
Sep 25, 2006 15.58 16.43 15.43 16.16 455,622 +0.57(+3.66%)
Sep 22, 2006 15.23 15.60 15.08 15.59 241,534 +0.28(+1.83%)
Sep 21, 2006 15.78 15.78 15.30 15.31 167,054 -0.49(-3.10%)
Sep 20, 2006 16.05 16.18 15.66 15.80 138,250 -0.09(-0.57%)
Sep 19, 2006 16.23 16.30 15.52 15.89 284,693 -0.28(-1.73%)
Sep 18, 2006 16.31 16.39 15.90 16.17 153,226 -0.22(-1.34%)
Sep 15, 2006 16.34 16.51 16.14 16.39 199,137 +0.12(+0.74%)
Sep 14, 2006 16.35 16.53 16.01 16.27 172,463 -0.21(-1.27%)
Sep 13, 2006 16.16 16.56 15.87 16.48 193,652 +0.28(+1.73%)
Sep 12, 2006 15.09 16.29 14.93 16.20 279,811 +1.15(+7.64%)
Sep 11, 2006 14.99 15.16 14.92 15.05 199,089 -0.06(-0.40%)
Sep 08, 2006 15.24 15.25 14.97 15.11 209,876 -0.13(-0.85%)
Sep 07, 2006 15.16 15.54 15.10 15.24 270,900 +0.04(+0.26%)
Sep 06, 2006 15.58 15.64 15.10 15.20 168,651 -0.35(-2.25%)
Sep 05, 2006 15.49 15.69 15.47 15.55 99,247 +0.11(+0.71%)
Sep 01, 2006 15.26 15.59 15.05 15.44 114,651 +0.24(+1.58%)
Aug 31, 2006 15.32 15.51 15.04 15.20 242,513 -0.25(-1.62%)
Aug 30, 2006 15.71 15.74 15.19 15.45 169,172 +0.04(+0.26%)
Aug 29, 2006 15.62 15.69 15.15 15.41 198,737 -0.13(-0.84%)
Aug 28, 2006 15.45 15.71 15.36 15.54 212,251 +0.15(+0.97%)
Aug 25, 2006 15.51 15.65 15.11 15.39 291,619 -0.20(-1.28%)
Aug 24, 2006 15.54 15.70 15.49 15.59 200,890 +0.14(+0.91%)
Aug 23, 2006 16.23 16.24 15.45 15.45 209,808 -0.72(-4.48%)
Aug 22, 2006 16.46 16.52 16.09 16.17 180,159 -0.26(-1.55%)
Aug 21, 2006 16.62 16.72 16.28 16.43 134,487 -0.14(-0.84%)
Aug 18, 2006 16.78 17.16 16.14 16.57 186,696 -0.23(-1.37%)
Aug 17, 2006 16.66 17.12 16.61 16.80 124,751 +0.13(+0.78%)
Aug 16, 2006 16.32 16.75 16.17 16.67 98,066 +0.50(+3.09%)
Aug 15, 2006 16.25 16.72 16.00 16.17 227,198 +0.15(+0.94%)
Aug 14, 2006 16.02 16.19 15.93 16.02 85,032 +0.14(+0.88%)
Aug 11, 2006 16.11 16.12 15.70 15.88 177,685 -0.21(-1.31%)
Aug 10, 2006 15.73 16.16 15.35 16.09 355,692 +0.37(+2.35%)
Aug 09, 2006 16.76 16.79 15.60 15.72 383,935 -0.86(-5.19%)
Aug 08, 2006 16.71 17.00 16.42 16.58 456,814 -0.03(-0.18%)
Aug 07, 2006 16.19 16.61 16.08 16.61 256,563 +0.33(+2.03%)
Aug 04, 2006 16.37 16.63 16.11 16.28 236,542 +0.12(+0.74%)
Aug 03, 2006 15.95 16.32 15.92 16.16 733,242 +0.17(+1.06%)
Aug 02, 2006 16.46 16.75 15.95 15.99 321,531 -0.42(-2.56%)
Aug 01, 2006 17.22 17.31 16.26 16.41 502,082 -0.96(-5.53%)
Jul 31, 2006 17.64 18.09 17.37 17.37 492,532 -0.34(-1.92%)
Jul 28, 2006 18.77 19.19 17.65 17.71 283,411 -0.01(-0.06%)
Jul 27, 2006 18.89 19.10 17.71 17.72 186,274 -0.95(-5.09%)
Jul 26, 2006 19.05 19.05 18.67 18.67 109,481 -0.36(-1.89%)
Jul 25, 2006 18.93 19.33 18.71 19.03 340,462 +0.20(+1.06%)
Jul 24, 2006 18.64 19.17 18.61 18.83 197,336 +0.32(+1.73%)
Jul 21, 2006 18.40 18.54 18.00 18.51 489,093 +0.08(+0.43%)
Jul 20, 2006 18.91 18.97 18.38 18.43 190,428 -0.47(-2.49%)
Jul 19, 2006 18.48 19.15 18.48 18.90 196,743 +0.36(+1.94%)
Jul 18, 2006 19.03 19.03 18.20 18.54 311,686 -0.34(-1.80%)
Jul 17, 2006 19.09 19.31 18.69 18.88 132,323 -0.20(-1.05%)
Jul 14, 2006 18.71 19.32 18.20 19.08 223,199 +0.34(+1.81%)
Jul 13, 2006 18.98 19.43 18.73 18.74 150,771 -0.36(-1.88%)
Jul 12, 2006 19.16 19.47 19.06 19.10 118,859 -0.14(-0.73%)
Jul 11, 2006 18.75 19.30 18.68 19.24 251,178 +0.41(+2.18%)
Jul 10, 2006 18.56 18.95 18.45 18.83 246,029 +0.32(+1.73%)
Jul 07, 2006 19.16 19.30 18.47 18.51 102,433 -0.72(-3.74%)
Jul 06, 2006 19.60 19.90 19.07 19.23 172,230 -0.59(-2.98%)
Jul 05, 2006 20.29 20.36 19.82 19.82 130,347 -0.53(-2.60%)
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.