Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.70 25.99 25.60 25.67 9,894,268 -0.02(-0.06%)
Sep 28, 2006 25.74 25.93 25.59 25.68 11,539,178 -0.09(-0.35%)
Sep 27, 2006 25.67 26.12 25.66 25.77 15,623,935 -0.02(-0.10%)
Sep 26, 2006 25.14 25.82 25.13 25.80 16,612,037 +0.76(+3.02%)
Sep 25, 2006 25.15 25.24 24.70 25.04 10,062,384 +0.07(+0.27%)
Sep 22, 2006 25.38 25.49 24.91 24.98 13,519,717 -0.52(-2.05%)
Sep 21, 2006 25.66 25.85 25.33 25.50 11,067,105 -0.27(-1.03%)
Sep 20, 2006 25.42 25.78 25.41 25.77 13,559,458 +0.46(+1.84%)
Sep 19, 2006 25.01 25.42 24.96 25.30 9,150,512 +0.34(+1.36%)
Sep 18, 2006 25.15 25.19 24.90 24.96 7,929,986 -0.21(-0.82%)
Sep 15, 2006 25.33 25.39 25.01 25.17 20,422,342 -0.07(-0.26%)
Sep 14, 2006 25.14 25.25 24.95 25.24 6,965,487 -0.05(-0.20%)
Sep 13, 2006 25.12 25.33 24.91 25.29 12,973,702 +0.20(+0.79%)
Sep 12, 2006 24.70 25.14 24.63 25.09 15,185,582 +0.37(+1.48%)
Sep 11, 2006 24.41 24.77 24.41 24.72 7,879,286 +0.16(+0.64%)
Sep 08, 2006 24.95 24.95 24.50 24.56 8,938,922 +0.07(+0.31%)
Sep 07, 2006 24.43 24.65 24.33 24.49 7,974,905 -0.10(-0.41%)
Sep 06, 2006 24.68 24.72 24.55 24.59 5,889,835 -0.20(-0.80%)
Sep 05, 2006 24.76 24.94 24.70 24.79 7,109,277 -0.03(-0.13%)
Sep 01, 2006 24.76 24.91 24.62 24.82 7,141,070 +0.20(+0.81%)
Aug 31, 2006 24.50 24.67 24.34 24.62 6,311,208 +0.07(+0.27%)
Aug 30, 2006 24.27 24.59 24.27 24.55 9,418,582 +0.38(+1.58%)
Aug 29, 2006 24.41 24.52 24.08 24.17 10,809,391 -0.22(-0.89%)
Aug 28, 2006 24.02 24.45 24.01 24.39 6,160,073 +0.35(+1.45%)
Aug 25, 2006 23.91 24.14 23.83 24.04 7,061,588 +0.00(+0.00%)
Aug 24, 2006 24.22 24.34 23.93 24.04 12,461,888 -0.20(-0.82%)
Aug 23, 2006 24.60 24.75 24.09 24.24 10,924,038 -0.37(-1.52%)
Aug 22, 2006 24.89 24.95 24.50 24.61 17,729,478 -0.27(-1.10%)
Aug 21, 2006 24.83 24.89 24.65 24.89 8,090,274 +0.05(+0.20%)
Aug 18, 2006 24.89 24.89 24.61 24.84 8,104,002 +0.01(+0.03%)
Aug 17, 2006 24.58 24.91 24.55 24.83 7,354,707 +0.16(+0.64%)
Aug 16, 2006 24.67 24.71 24.55 24.67 11,778,225 +0.06(+0.24%)
Aug 15, 2006 24.62 24.71 24.48 24.61 9,042,007 +0.10(+0.41%)
Aug 14, 2006 24.52 24.75 24.45 24.51 10,447,147 +0.07(+0.31%)
Aug 11, 2006 24.60 24.65 24.26 24.44 8,215,638 -0.12(-0.51%)
Aug 10, 2006 23.87 24.69 23.69 24.56 20,504,594 +0.62(+2.60%)
Aug 09, 2006 24.91 24.95 23.91 23.94 22,504,282 -0.12(-0.52%)
Aug 08, 2006 24.50 24.65 23.89 24.06 14,946,896 -0.34(-1.40%)
Aug 07, 2006 24.83 24.83 24.23 24.40 12,646,021 -0.42(-1.71%)
Aug 04, 2006 24.98 25.01 24.58 24.83 11,931,288 -0.12(-0.47%)
Aug 03, 2006 24.50 24.99 24.40 24.94 9,805,272 +0.20(+0.81%)
Aug 02, 2006 24.36 24.84 24.34 24.75 10,207,618 +0.37(+1.53%)
Aug 01, 2006 24.62 24.70 24.35 24.37 11,889,740 -0.28(-1.15%)
Jul 31, 2006 24.54 24.69 24.41 24.65 11,186,327 -0.01(-0.03%)
Jul 28, 2006 24.40 24.74 24.30 24.66 17,646,504 +0.41(+1.68%)
Jul 27, 2006 24.61 24.61 24.22 24.26 12,628,559 -0.11(-0.44%)
Jul 26, 2006 24.45 24.62 24.26 24.36 9,838,751 -0.12(-0.48%)
Jul 25, 2006 24.25 24.60 24.05 24.48 9,600,547 +0.09(+0.37%)
Jul 24, 2006 23.64 24.42 23.66 24.39 11,096,368 +0.75(+3.16%)
Jul 21, 2006 24.01 24.07 23.61 23.64 13,078,112 -0.54(-2.23%)
Jul 20, 2006 24.28 24.70 24.18 24.18 11,105,280 -0.12(-0.48%)
Jul 19, 2006 24.11 24.53 24.04 24.30 13,914,115 +0.13(+0.55%)
Jul 18, 2006 23.64 24.20 23.52 24.16 13,038,371 +0.42(+1.75%)
Jul 17, 2006 23.38 23.75 23.38 23.75 12,579,184 +0.09(+0.39%)
Jul 14, 2006 23.71 23.83 23.38 23.66 12,694,071 -0.17(-0.73%)
Jul 13, 2006 24.33 24.36 23.62 23.83 21,246,904 -1.00(-4.05%)
Jul 12, 2006 25.12 25.16 24.75 24.84 10,133,917 -0.28(-1.12%)
Jul 11, 2006 24.83 25.14 24.77 25.12 12,057,374 +0.27(+1.10%)
Jul 10, 2006 25.04 25.19 24.79 24.84 14,111,495 +0.07(+0.30%)
Jul 07, 2006 24.83 24.98 24.64 24.77 11,259,185 -0.17(-0.70%)
Jul 06, 2006 24.96 25.29 24.86 24.94 12,970,691 -0.02(-0.10%)
Jul 05, 2006 24.76 25.29 24.66 24.97 13,474,196 +0.04(+0.17%)
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.