Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.93 25.28 24.93 24.99 3,128,805 -0.04(-0.14%)
Sep 28, 2006 25.24 25.34 25.01 25.02 4,625,229 -0.21(-0.84%)
Sep 27, 2006 25.52 25.55 25.17 25.24 4,859,489 -0.28(-1.08%)
Sep 26, 2006 25.46 25.53 25.00 25.51 3,653,015 +0.10(+0.38%)
Sep 25, 2006 25.15 25.51 24.92 25.41 3,523,372 +0.37(+1.49%)
Sep 22, 2006 25.09 25.21 24.93 25.04 1,989,633 -0.02(-0.07%)
Sep 21, 2006 25.33 25.56 24.89 25.06 2,903,450 -0.27(-1.09%)
Sep 20, 2006 25.59 25.68 25.25 25.33 3,758,083 -0.07(-0.28%)
Sep 19, 2006 25.62 25.79 25.26 25.41 4,098,763 -0.03(-0.10%)
Sep 18, 2006 25.40 25.46 25.26 25.43 1,883,325 +0.08(+0.32%)
Sep 15, 2006 25.41 25.68 25.17 25.35 3,836,658 +0.04(+0.14%)
Sep 14, 2006 25.53 25.64 25.19 25.32 3,101,749 -0.20(-0.80%)
Sep 13, 2006 25.90 26.04 24.96 25.52 4,051,754 -0.51(-1.98%)
Sep 12, 2006 25.96 26.42 25.83 26.03 4,619,367 +0.08(+0.31%)
Sep 11, 2006 25.25 25.99 25.15 25.95 3,097,803 +0.71(+2.81%)
Sep 08, 2006 24.86 25.27 24.84 25.25 2,977,404 +0.29(+1.17%)
Sep 07, 2006 25.19 25.38 24.91 24.95 3,644,447 -0.15(-0.60%)
Sep 06, 2006 25.33 25.40 24.95 25.10 4,857,460 -0.27(-1.05%)
Sep 05, 2006 25.72 25.72 25.32 25.37 3,552,795 -0.23(-0.90%)
Sep 01, 2006 25.56 25.72 25.48 25.60 2,723,190 +0.28(+1.09%)
Aug 31, 2006 25.56 25.61 25.33 25.33 2,763,435 -0.23(-0.90%)
Aug 30, 2006 25.65 25.70 25.28 25.56 2,310,698 -0.11(-0.41%)
Aug 29, 2006 25.53 25.72 25.36 25.66 4,824,316 -0.01(-0.03%)
Aug 28, 2006 25.50 25.89 25.36 25.67 6,121,315 +0.43(+1.69%)
Aug 25, 2006 24.97 25.37 24.86 25.25 2,630,297 +0.16(+0.64%)
Aug 24, 2006 25.14 25.28 25.02 25.09 2,953,617 -0.05(-0.21%)
Aug 23, 2006 25.00 25.24 24.76 25.14 4,131,456 +0.14(+0.57%)
Aug 22, 2006 24.59 25.01 24.48 25.00 5,765,190 +0.42(+1.70%)
Aug 21, 2006 24.38 24.61 24.37 24.58 2,162,228 +0.17(+0.69%)
Aug 18, 2006 24.36 24.49 24.18 24.41 2,920,586 +0.06(+0.26%)
Aug 17, 2006 24.35 24.60 24.22 24.35 2,870,870 -0.10(-0.40%)
Aug 16, 2006 24.62 24.69 24.33 24.45 3,058,572 -0.07(-0.29%)
Aug 15, 2006 24.37 24.55 24.21 24.52 4,267,526 +0.34(+1.39%)
Aug 14, 2006 23.42 24.26 23.36 24.18 9,337,601 +0.79(+3.37%)
Aug 11, 2006 23.51 23.58 23.21 23.39 3,535,772 -0.12(-0.49%)
Aug 10, 2006 23.22 23.56 23.22 23.51 5,916,816 +0.22(+0.95%)
Aug 09, 2006 23.37 23.43 23.23 23.29 6,803,916 +0.00(+0.00%)
Aug 08, 2006 23.33 23.44 23.17 23.29 4,150,959 +0.09(+0.38%)
Aug 07, 2006 23.05 23.36 23.03 23.20 5,370,172 +0.31(+1.36%)
Aug 04, 2006 23.38 23.68 22.89 22.89 7,479,753 -0.50(-2.12%)
Aug 03, 2006 23.73 23.74 22.65 23.38 11,265,006 -0.70(-2.91%)
Aug 02, 2006 23.80 24.23 23.77 24.08 2,095,828 +0.28(+1.19%)
Aug 01, 2006 24.17 24.19 23.68 23.80 3,420,333 -0.53(-2.19%)
Jul 31, 2006 24.17 24.34 23.96 24.33 3,362,727 +0.16(+0.66%)
Jul 28, 2006 23.84 24.19 23.68 24.17 2,191,087 +0.37(+1.57%)
Jul 27, 2006 23.73 23.91 23.66 23.80 1,790,884 +0.16(+0.68%)
Jul 26, 2006 23.78 23.88 23.61 23.64 2,346,321 -0.20(-0.82%)
Jul 25, 2006 23.55 23.95 23.52 23.84 2,964,101 +0.31(+1.32%)
Jul 24, 2006 23.42 23.62 23.22 23.52 2,276,878 +0.26(+1.11%)
Jul 21, 2006 23.40 23.52 23.16 23.27 3,237,705 -0.13(-0.57%)
Jul 20, 2006 23.46 23.58 23.36 23.40 2,805,372 -0.15(-0.64%)
Jul 19, 2006 23.60 23.86 23.43 23.55 3,225,868 +0.04(+0.19%)
Jul 18, 2006 23.62 23.80 23.42 23.51 1,742,972 -0.12(-0.49%)
Jul 17, 2006 23.51 23.71 23.37 23.62 2,042,054 +0.10(+0.41%)
Jul 14, 2006 23.82 23.83 23.39 23.52 3,459,339 -0.38(-1.60%)
Jul 13, 2006 24.43 24.48 23.79 23.91 4,465,486 -0.52(-2.14%)
Jul 12, 2006 24.38 24.52 23.71 24.43 2,865,234 +0.10(+0.40%)
Jul 11, 2006 24.29 24.41 24.22 24.33 3,799,681 +0.05(+0.22%)
Jul 10, 2006 24.37 24.51 24.13 24.28 3,373,887 -0.02(-0.07%)
Jul 07, 2006 23.86 24.31 23.77 24.30 5,971,492 +0.46(+1.93%)
Jul 06, 2006 23.95 23.98 23.73 23.84 2,286,911 +0.12(+0.49%)
Jul 05, 2006 23.99 24.00 23.60 23.72 4,951,029 -0.33(-1.36%)
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.