Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.45 24.58 24.40 24.44 500,800 -0.01(-0.04%)
Aug 30, 2006 24.60 24.70 24.43 24.45 966,200 -0.18(-0.73%)
Aug 29, 2006 24.04 24.63 24.02 24.63 1,240,400 +0.57(+2.37%)
Aug 28, 2006 23.70 24.19 23.66 24.06 778,200 +0.30(+1.26%)
Aug 25, 2006 23.82 23.93 23.59 23.76 982,300 -0.06(-0.27%)
Aug 24, 2006 24.02 24.04 23.77 23.82 1,419,600 -0.18(-0.73%)
Aug 23, 2006 24.25 24.43 23.80 24.00 1,521,800 -0.20(-0.81%)
Aug 22, 2006 24.25 24.44 24.15 24.20 1,311,700 -0.13(-0.55%)
Aug 21, 2006 24.55 24.55 24.18 24.33 659,900 -0.22(-0.90%)
Aug 18, 2006 24.64 24.64 24.36 24.55 1,051,200 -0.09(-0.37%)
Aug 17, 2006 24.27 24.70 23.94 24.64 1,749,000 +0.37(+1.52%)
Aug 16, 2006 23.92 24.32 23.70 24.27 2,415,300 +0.35(+1.46%)
Aug 15, 2006 23.50 23.93 23.48 23.92 1,224,400 +0.55(+2.35%)
Aug 14, 2006 23.30 23.54 23.27 23.37 1,260,900 +0.30(+1.28%)
Aug 11, 2006 23.23 23.30 23.02 23.07 1,397,400 -0.24(-1.03%)
Aug 10, 2006 22.86 23.37 22.75 23.32 1,921,000 +0.46(+1.99%)
Aug 09, 2006 23.30 23.40 22.83 22.86 1,972,500 -0.29(-1.25%)
Aug 08, 2006 23.40 23.48 23.11 23.15 1,273,000 -0.30(-1.30%)
Aug 07, 2006 23.38 23.50 23.09 23.45 1,138,800 -0.05(-0.19%)
Aug 04, 2006 23.70 23.88 23.35 23.50 1,829,000 +0.07(+0.30%)
Aug 03, 2006 22.96 23.52 22.75 23.43 2,178,800 +0.46(+2.02%)
Aug 02, 2006 22.52 23.06 22.50 22.96 2,183,400 +0.41(+1.80%)
Aug 01, 2006 22.43 22.59 22.11 22.56 1,862,800 +0.06(+0.27%)
Jul 31, 2006 22.43 22.65 22.27 22.50 1,872,600 -0.00(-0.02%)
Jul 28, 2006 22.71 22.73 22.42 22.50 1,471,300 -0.24(-1.06%)
Jul 27, 2006 22.88 23.12 22.68 22.75 1,830,800 -0.04(-0.20%)
Jul 26, 2006 22.88 22.95 22.43 22.79 1,706,700 -0.09(-0.37%)
Jul 25, 2006 22.65 23.01 22.64 22.88 1,902,600 +0.11(+0.51%)
Jul 24, 2006 22.50 22.82 22.36 22.76 3,525,200 +0.30(+1.31%)
Jul 21, 2006 23.04 23.04 22.34 22.46 4,029,200 -0.54(-2.33%)
Jul 20, 2006 23.50 23.73 22.61 23.00 7,993,200 -1.57(-6.37%)
Jul 19, 2006 23.80 24.64 23.69 24.57 3,042,600 +0.77(+3.21%)
Jul 18, 2006 24.45 24.53 23.77 23.80 3,526,600 -0.27(-1.14%)
Jul 17, 2006 23.91 24.32 23.91 24.07 1,266,800 +0.22(+0.92%)
Jul 14, 2006 24.01 24.09 23.75 23.86 1,365,100 -0.25(-1.06%)
Jul 13, 2006 24.37 24.37 23.97 24.11 1,703,000 -0.26(-1.07%)
Jul 12, 2006 25.04 25.11 24.36 24.37 1,746,500 -0.73(-2.93%)
Jul 11, 2006 25.21 25.23 24.75 25.11 855,100 -0.11(-0.42%)
Jul 10, 2006 25.19 25.48 25.17 25.21 667,300 +0.04(+0.16%)
Jul 07, 2006 25.43 25.62 25.17 25.17 1,214,900 -0.26(-1.02%)
Jul 06, 2006 25.33 25.61 25.18 25.43 1,020,500 +0.13(+0.53%)
Jul 05, 2006 25.35 25.41 25.05 25.30 1,001,900 -0.18(-0.71%)
Jul 03, 2006 25.20 25.52 25.07 25.48 751,800 +0.34(+1.35%)
Jun 30, 2006 25.27 25.36 25.10 25.14 1,869,600 -0.05(-0.22%)
Jun 29, 2006 24.75 25.25 24.69 25.19 2,041,100 +0.66(+2.69%)
Jun 28, 2006 24.73 24.79 24.29 24.53 995,100 -0.14(-0.59%)
Jun 27, 2006 24.95 25.07 24.61 24.68 1,028,700 -0.27(-1.08%)
Jun 26, 2006 24.91 25.12 24.86 24.95 847,300 -0.02(-0.06%)
Jun 23, 2006 25.07 25.16 24.93 24.96 1,031,300 -0.27(-1.05%)
Jun 22, 2006 25.75 25.77 25.18 25.23 1,462,400 -0.70(-2.68%)
Jun 21, 2006 25.73 26.07 25.73 25.92 926,400 +0.09(+0.33%)
Jun 20, 2006 25.93 26.16 25.75 25.84 1,558,700 -0.12(-0.46%)
Jun 19, 2006 25.98 26.09 25.73 25.95 1,426,200 +0.00(+0.00%)
Jun 16, 2006 25.71 26.30 25.70 25.95 1,763,900 +0.25(+0.99%)
Jun 15, 2006 25.07 25.75 25.02 25.70 1,469,500 +0.71(+2.86%)
Jun 14, 2006 24.84 25.02 24.73 24.98 1,596,300 +0.15(+0.60%)
Jun 13, 2006 25.27 25.34 24.83 24.84 1,105,700 -0.41(-1.62%)
Jun 12, 2006 25.86 25.87 25.24 25.25 1,335,400 -0.61(-2.36%)
Jun 09, 2006 25.70 26.00 25.68 25.86 989,400 +0.10(+0.39%)
Jun 08, 2006 25.80 25.84 25.46 25.75 2,140,900 -0.05(-0.17%)
Jun 07, 2006 25.30 25.89 25.27 25.80 2,901,100 +0.53(+2.08%)
Jun 06, 2006 24.99 25.28 24.82 25.27 1,270,700 +0.29(+1.14%)
Jun 05, 2006 25.30 25.39 24.91 24.99 878,700 -0.45(-1.75%)
Jun 02, 2006 25.48 25.66 25.40 25.43 1,167,500 -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.