Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.45 20.45 19.49 19.78 239,487 -0.22(-1.10%)
Oct 30, 2006 19.84 20.55 19.68 20.00 322,190 +0.18(+0.91%)
Oct 27, 2006 20.73 21.50 19.80 19.82 842,041 +0.92(+4.87%)
Oct 26, 2006 19.05 19.17 18.82 18.90 219,633 -0.20(-1.05%)
Oct 25, 2006 18.71 19.20 18.61 19.10 77,625 +0.48(+2.58%)
Oct 24, 2006 19.11 19.12 18.61 18.62 136,797 -0.47(-2.46%)
Oct 23, 2006 18.91 19.21 18.57 19.09 147,180 +0.04(+0.21%)
Oct 20, 2006 19.35 19.39 18.79 19.05 118,217 -0.20(-1.04%)
Oct 19, 2006 18.96 19.26 18.63 19.25 138,851 +0.28(+1.48%)
Oct 18, 2006 19.30 19.85 18.89 18.97 258,719 -0.14(-0.73%)
Oct 17, 2006 19.31 19.31 18.54 19.11 117,716 -0.36(-1.85%)
Oct 16, 2006 18.79 19.48 18.79 19.47 207,266 +0.63(+3.34%)
Oct 13, 2006 18.58 18.84 18.14 18.84 196,929 +0.34(+1.84%)
Oct 12, 2006 18.25 18.70 18.05 18.50 172,648 +0.49(+2.72%)
Oct 11, 2006 17.94 18.23 17.69 18.01 86,469 +0.03(+0.17%)
Oct 10, 2006 18.37 18.38 17.54 17.98 127,282 -0.29(-1.59%)
Oct 09, 2006 18.00 18.39 17.87 18.27 56,487 +0.22(+1.22%)
Oct 06, 2006 17.98 18.22 17.75 18.05 49,204 +0.07(+0.39%)
Oct 05, 2006 18.11 18.29 17.69 17.98 92,582 -0.07(-0.39%)
Oct 04, 2006 17.50 18.12 17.50 18.05 106,419 +0.45(+2.56%)
Oct 03, 2006 17.39 17.87 17.39 17.60 101,351 +0.10(+0.57%)
Oct 02, 2006 17.76 17.99 17.34 17.50 139,843 -0.33(-1.85%)
Sep 29, 2006 18.45 18.67 17.70 17.83 230,954 -0.49(-2.67%)
Sep 28, 2006 18.53 18.84 18.11 18.32 178,552 -0.11(-0.60%)
Sep 27, 2006 18.07 18.63 18.01 18.43 338,783 +0.37(+2.05%)
Sep 26, 2006 17.33 18.07 17.21 18.06 397,064 +0.77(+4.45%)
Sep 25, 2006 17.11 17.47 16.88 17.29 107,548 +0.18(+1.05%)
Sep 22, 2006 17.33 17.33 16.82 17.11 229,119 -0.23(-1.33%)
Sep 21, 2006 17.64 17.74 17.12 17.34 122,780 -0.18(-1.03%)
Sep 20, 2006 16.88 17.74 16.88 17.52 175,411 +0.61(+3.61%)
Sep 19, 2006 16.76 16.92 16.50 16.91 285,685 +0.23(+1.38%)
Sep 18, 2006 16.45 16.85 16.37 16.68 192,023 +0.14(+0.85%)
Sep 15, 2006 16.53 16.62 16.32 16.54 296,427 +0.14(+0.85%)
Sep 14, 2006 16.27 16.46 16.05 16.40 152,556 +0.12(+0.74%)
Sep 13, 2006 16.45 16.57 16.04 16.28 66,121 -0.22(-1.33%)
Sep 12, 2006 15.83 16.60 15.72 16.50 138,665 +0.73(+4.63%)
Sep 11, 2006 15.47 15.87 15.17 15.77 62,423 +0.15(+0.96%)
Sep 08, 2006 15.53 15.67 15.30 15.62 71,951 +0.09(+0.58%)
Sep 07, 2006 15.44 15.75 15.21 15.53 116,600 +0.02(+0.13%)
Sep 06, 2006 16.05 16.05 15.51 15.51 152,254 -0.68(-4.20%)
Sep 05, 2006 16.40 16.40 15.97 16.19 159,474 -0.13(-0.80%)
Sep 01, 2006 16.92 16.92 16.25 16.32 262,318 -0.45(-2.68%)
Aug 31, 2006 16.74 16.87 16.48 16.77 301,737 +0.01(+0.06%)
Aug 30, 2006 16.18 16.81 16.18 16.76 157,018 +0.26(+1.58%)
Aug 29, 2006 16.37 16.54 16.14 16.50 93,866 +0.14(+0.86%)
Aug 28, 2006 16.36 16.47 16.19 16.36 35,321 +0.08(+0.49%)
Aug 25, 2006 16.23 16.39 16.20 16.28 41,165 +0.04(+0.25%)
Aug 24, 2006 16.21 16.30 15.85 16.24 131,438 +0.14(+0.87%)
Aug 23, 2006 16.31 16.46 16.06 16.10 83,077 -0.14(-0.86%)
Aug 22, 2006 16.34 16.34 16.10 16.24 92,637 -0.06(-0.37%)
Aug 21, 2006 16.33 16.37 16.08 16.30 148,465 -0.08(-0.49%)
Aug 18, 2006 16.50 16.56 16.08 16.38 138,103 -0.02(-0.12%)
Aug 17, 2006 16.43 16.48 16.05 16.40 143,514 -0.04(-0.24%)
Aug 16, 2006 15.84 16.60 15.66 16.44 196,130 +0.76(+4.85%)
Aug 15, 2006 15.15 15.74 15.12 15.68 127,312 +0.70(+4.67%)
Aug 14, 2006 14.19 15.14 14.19 14.98 193,858 +0.78(+5.49%)
Aug 11, 2006 14.52 14.52 14.16 14.20 106,367 -0.31(-2.14%)
Aug 10, 2006 14.45 14.63 14.21 14.51 288,170 -0.03(-0.21%)
Aug 09, 2006 14.75 15.04 14.48 14.54 315,335 -0.02(-0.14%)
Aug 08, 2006 14.97 15.24 14.53 14.56 278,313 -0.30(-2.02%)
Aug 07, 2006 15.08 15.08 14.79 14.86 59,286 -0.19(-1.26%)
Aug 04, 2006 15.19 15.60 14.87 15.05 169,462 +0.16(+1.07%)
Aug 03, 2006 14.69 14.95 14.62 14.89 150,501 +0.03(+0.20%)
Aug 02, 2006 14.89 15.11 14.62 14.86 157,551 +0.09(+0.61%)
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.