Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.60 17.91 17.45 17.76 195,000 +0.06(+0.34%)
Sep 28, 2006 17.77 17.85 17.51 17.70 149,700 -0.12(-0.67%)
Sep 27, 2006 17.55 17.91 17.35 17.82 157,000 +0.22(+1.25%)
Sep 26, 2006 17.55 17.82 17.52 17.60 247,300 -0.05(-0.28%)
Sep 25, 2006 17.62 17.82 17.52 17.65 209,400 -0.09(-0.51%)
Sep 22, 2006 18.06 18.09 17.61 17.74 173,100 -0.45(-2.47%)
Sep 21, 2006 18.28 18.50 18.03 18.19 104,100 -0.11(-0.60%)
Sep 20, 2006 18.45 18.50 18.20 18.30 148,600 +0.26(+1.44%)
Sep 19, 2006 18.60 18.67 17.98 18.04 350,200 -0.69(-3.68%)
Sep 18, 2006 18.62 18.84 18.30 18.73 149,300 +0.20(+1.08%)
Sep 15, 2006 18.78 18.79 18.30 18.53 212,400 -0.07(-0.38%)
Sep 14, 2006 18.31 18.84 18.25 18.60 181,100 +0.29(+1.58%)
Sep 13, 2006 18.37 18.40 18.12 18.31 138,800 +0.01(+0.05%)
Sep 12, 2006 17.88 18.46 17.88 18.30 181,700 +0.35(+1.95%)
Sep 11, 2006 18.27 18.30 17.84 17.95 147,200 -0.27(-1.48%)
Sep 08, 2006 18.00 18.30 17.99 18.22 118,200 +0.25(+1.39%)
Sep 07, 2006 18.12 18.34 17.85 17.97 264,500 -0.35(-1.91%)
Sep 06, 2006 18.25 18.35 18.15 18.32 175,400 -0.12(-0.65%)
Sep 05, 2006 18.61 18.75 18.19 18.44 207,500 -0.19(-1.02%)
Sep 01, 2006 18.90 18.90 18.39 18.63 211,600 -0.29(-1.53%)
Aug 31, 2006 19.01 19.30 18.82 18.92 156,800 -0.09(-0.47%)
Aug 30, 2006 18.75 19.25 18.75 19.01 328,500 +0.34(+1.82%)
Aug 29, 2006 18.65 19.20 18.19 18.67 520,300 -0.14(-0.74%)
Aug 28, 2006 18.50 18.93 18.36 18.81 214,100 +0.20(+1.07%)
Aug 25, 2006 18.11 18.82 18.10 18.61 409,500 +0.49(+2.70%)
Aug 24, 2006 18.10 18.20 18.01 18.12 150,200 +0.07(+0.39%)
Aug 23, 2006 18.06 18.16 18.02 18.05 246,600 -0.04(-0.22%)
Aug 22, 2006 18.00 18.17 18.00 18.09 286,300 +0.13(+0.72%)
Aug 21, 2006 17.10 18.00 17.10 17.96 336,900 +0.46(+2.63%)
Aug 18, 2006 17.45 17.50 17.16 17.50 145,500 +0.00(+0.00%)
Aug 17, 2006 17.21 17.52 17.20 17.50 299,900 +0.24(+1.39%)
Aug 16, 2006 17.17 17.35 17.15 17.26 171,500 -0.01(-0.06%)
Aug 15, 2006 17.05 17.32 17.00 17.27 333,700 +0.22(+1.29%)
Aug 14, 2006 17.24 17.30 17.00 17.05 122,900 -0.02(-0.12%)
Aug 11, 2006 17.00 17.19 16.94 17.07 110,600 +0.04(+0.23%)
Aug 10, 2006 16.99 17.15 16.90 17.03 212,500 +0.06(+0.35%)
Aug 09, 2006 16.90 17.17 16.82 16.97 404,600 +0.31(+1.86%)
Aug 08, 2006 16.95 17.33 16.51 16.66 434,500 -0.29(-1.71%)
Aug 07, 2006 16.98 17.29 16.77 16.95 331,400 +0.07(+0.41%)
Aug 04, 2006 16.99 17.28 16.62 16.88 238,600 -0.05(-0.30%)
Aug 03, 2006 16.37 16.98 16.27 16.93 231,200 +0.38(+2.30%)
Aug 02, 2006 16.88 16.91 16.45 16.55 257,500 -0.33(-1.95%)
Aug 01, 2006 16.96 16.96 16.58 16.88 233,400 -0.08(-0.47%)
Jul 31, 2006 17.23 17.23 16.79 16.96 213,200 -0.10(-0.59%)
Jul 28, 2006 16.94 17.25 16.92 17.06 268,300 +0.12(+0.71%)
Jul 27, 2006 17.25 17.53 16.89 16.94 464,500 -0.05(-0.29%)
Jul 26, 2006 16.25 17.75 16.15 16.99 1,679,400 +1.59(+10.32%)
Jul 25, 2006 14.80 15.59 14.76 15.40 281,100 +0.26(+1.72%)
Jul 24, 2006 15.00 15.24 14.80 15.14 280,400 +0.10(+0.66%)
Jul 21, 2006 15.29 15.33 14.83 15.04 325,200 -0.19(-1.25%)
Jul 20, 2006 15.44 15.62 15.17 15.23 153,200 -0.25(-1.61%)
Jul 19, 2006 15.35 15.86 15.30 15.48 240,600 -0.05(-0.32%)
Jul 18, 2006 15.16 15.65 15.16 15.53 306,100 +0.34(+2.24%)
Jul 17, 2006 15.30 16.00 15.15 15.19 212,000 -0.28(-1.81%)
Jul 14, 2006 16.00 16.01 15.00 15.47 478,300 -0.58(-3.61%)
Jul 13, 2006 16.18 16.34 16.02 16.05 439,500 -0.20(-1.23%)
Jul 12, 2006 16.76 16.90 16.25 16.25 178,200 -0.57(-3.39%)
Jul 11, 2006 16.65 16.96 16.53 16.82 189,800 +0.00(+0.00%)
Jul 10, 2006 16.74 17.04 16.66 16.82 120,000 +0.02(+0.12%)
Jul 07, 2006 16.93 17.13 16.80 16.80 112,500 -0.30(-1.75%)
Jul 06, 2006 17.08 17.16 16.86 17.10 297,800 -0.09(-0.52%)
Jul 05, 2006 16.95 17.40 16.93 17.19 184,200 +0.02(+0.12%)
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.