Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.50 22.56 22.42 22.54 2,785,400 +0.10(+0.45%)
Aug 30, 2006 22.33 22.43 22.23 22.43 2,469,600 +0.14(+0.65%)
Aug 29, 2006 22.30 22.32 22.20 22.29 4,345,600 +0.11(+0.50%)
Aug 28, 2006 22.00 22.23 21.97 22.18 2,968,000 +0.30(+1.39%)
Aug 25, 2006 21.77 21.91 21.71 21.88 3,006,600 +0.10(+0.46%)
Aug 24, 2006 21.61 21.80 21.58 21.77 2,650,400 +0.24(+1.11%)
Aug 23, 2006 21.55 21.58 21.49 21.54 3,208,400 +0.05(+0.21%)
Aug 22, 2006 21.62 21.62 21.43 21.49 2,545,200 -0.14(-0.62%)
Aug 21, 2006 21.59 21.72 21.55 21.62 1,657,800 -0.03(-0.14%)
Aug 18, 2006 21.76 21.80 21.61 21.66 2,807,000 -0.10(-0.48%)
Aug 17, 2006 21.66 21.77 21.57 21.76 2,393,800 +0.10(+0.46%)
Aug 16, 2006 21.61 21.75 21.54 21.66 3,234,800 +0.07(+0.32%)
Aug 15, 2006 21.60 21.67 21.46 21.59 5,499,600 +0.14(+0.65%)
Aug 14, 2006 21.75 21.89 21.43 21.45 3,900,400 -0.16(-0.76%)
Aug 11, 2006 21.52 21.71 21.51 21.61 2,667,600 +0.04(+0.21%)
Aug 10, 2006 21.26 21.61 21.25 21.57 3,397,800 +0.34(+1.60%)
Aug 09, 2006 21.50 21.52 21.20 21.23 3,473,600 -0.12(-0.59%)
Aug 08, 2006 21.70 21.76 21.30 21.36 3,793,000 -0.29(-1.34%)
Aug 07, 2006 21.75 21.79 21.59 21.64 2,932,600 -0.05(-0.21%)
Aug 04, 2006 21.77 21.96 21.61 21.69 5,865,600 +0.11(+0.53%)
Aug 03, 2006 21.61 21.74 21.55 21.58 6,171,200 -0.02(-0.12%)
Aug 02, 2006 21.93 22.19 21.59 21.60 10,411,000 -0.40(-1.82%)
Aug 01, 2006 21.93 22.05 21.84 22.00 7,347,600 -0.07(-0.32%)
Jul 31, 2006 22.00 22.17 21.92 22.07 7,656,000 -0.01(-0.07%)
Jul 28, 2006 21.90 22.15 21.79 22.08 6,559,000 +0.27(+1.26%)
Jul 27, 2006 21.86 22.10 21.67 21.81 7,518,600 +0.11(+0.51%)
Jul 26, 2006 21.33 22.12 20.82 21.70 16,189,000 -0.88(-3.90%)
Jul 25, 2006 22.30 22.72 22.12 22.58 4,130,000 +0.12(+0.56%)
Jul 24, 2006 22.46 22.58 22.33 22.45 2,467,200 -0.00(-0.02%)
Jul 21, 2006 22.70 22.70 22.38 22.46 3,218,200 -0.17(-0.75%)
Jul 20, 2006 22.60 22.88 22.55 22.63 2,251,600 -0.02(-0.09%)
Jul 19, 2006 22.31 22.75 22.25 22.65 2,968,000 +0.44(+1.98%)
Jul 18, 2006 22.33 22.39 22.05 22.21 2,957,800 -0.12(-0.54%)
Jul 17, 2006 22.30 22.48 22.27 22.33 1,431,000 +0.04(+0.20%)
Jul 14, 2006 22.56 22.56 22.24 22.29 2,511,400 -0.34(-1.48%)
Jul 13, 2006 22.86 22.86 22.58 22.62 2,659,200 -0.17(-0.75%)
Jul 12, 2006 22.95 23.03 22.65 22.79 2,050,800 -0.15(-0.65%)
Jul 11, 2006 23.02 23.09 22.76 22.94 2,528,800 -0.06(-0.26%)
Jul 10, 2006 23.07 23.09 22.89 23.00 1,718,600 +0.04(+0.15%)
Jul 07, 2006 23.05 23.10 22.89 22.96 2,837,800 -0.09(-0.39%)
Jul 06, 2006 23.09 23.16 22.95 23.05 2,141,600 -0.04(-0.17%)
Jul 05, 2006 23.41 23.42 23.00 23.09 3,373,200 -0.31(-1.32%)
Jul 03, 2006 23.35 23.42 23.14 23.41 1,023,200 +0.23(+0.99%)
Jun 30, 2006 23.17 23.30 23.07 23.17 3,068,400 +0.00(+0.00%)
Jun 29, 2006 22.79 23.30 22.76 23.17 5,701,000 +0.39(+1.71%)
Jun 28, 2006 22.77 22.89 22.67 22.79 1,960,000 +0.01(+0.04%)
Jun 27, 2006 22.78 22.84 22.70 22.77 2,084,400 +0.01(+0.07%)
Jun 26, 2006 22.71 22.82 22.65 22.76 2,405,600 +0.09(+0.40%)
Jun 23, 2006 22.83 22.92 22.60 22.67 2,236,800 -0.29(-1.26%)
Jun 22, 2006 23.04 23.05 22.76 22.96 2,874,000 -0.08(-0.35%)
Jun 21, 2006 22.93 23.09 22.79 23.04 4,082,200 +0.06(+0.26%)
Jun 20, 2006 23.17 23.29 22.98 22.98 1,879,800 -0.18(-0.78%)
Jun 19, 2006 23.25 23.39 23.12 23.16 2,266,600 -0.07(-0.30%)
Jun 16, 2006 23.53 23.65 23.14 23.23 2,916,000 -0.38(-1.63%)
Jun 15, 2006 23.03 23.66 23.01 23.61 3,156,000 +0.54(+2.36%)
Jun 14, 2006 23.35 23.38 22.71 23.07 4,281,000 -0.38(-1.60%)
Jun 13, 2006 23.50 23.58 23.38 23.45 3,538,800 -0.06(-0.26%)
Jun 12, 2006 23.66 23.69 23.50 23.50 2,031,800 -0.15(-0.63%)
Jun 09, 2006 23.64 23.77 23.50 23.66 2,130,200 +0.02(+0.08%)
Jun 08, 2006 23.54 23.70 23.42 23.64 4,214,600 +0.10(+0.42%)
Jun 07, 2006 23.43 23.68 23.35 23.54 2,623,000 +0.10(+0.43%)
Jun 06, 2006 23.45 23.49 23.30 23.43 3,261,400 -0.02(-0.06%)
Jun 05, 2006 23.53 23.63 23.42 23.45 3,330,600 -0.18(-0.78%)
Jun 02, 2006 23.74 23.74 23.45 23.64 2,419,600 +0.05(+0.21%)
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.