Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.24 24.33 24.03 24.08 1,357,252 -0.22(-0.90%)
Sep 28, 2006 24.32 24.49 24.13 24.30 1,557,787 -0.07(-0.27%)
Sep 27, 2006 24.12 24.52 24.11 24.37 2,085,520 +0.25(+1.03%)
Sep 26, 2006 23.93 24.17 23.89 24.12 2,016,574 +0.20(+0.85%)
Sep 25, 2006 23.72 23.99 23.52 23.92 1,650,372 +0.28(+1.18%)
Sep 22, 2006 23.89 23.92 23.47 23.64 1,913,352 -0.25(-1.06%)
Sep 21, 2006 24.11 24.24 23.80 23.89 1,820,570 -0.36(-1.47%)
Sep 20, 2006 24.14 24.38 24.10 24.25 1,144,701 +0.14(+0.59%)
Sep 19, 2006 24.42 24.46 23.99 24.10 1,835,935 -0.35(-1.43%)
Sep 18, 2006 24.42 24.59 24.21 24.45 1,351,343 +0.24(+0.99%)
Sep 15, 2006 24.32 24.60 24.21 24.21 1,571,970 +0.06(+0.25%)
Sep 14, 2006 24.11 24.30 24.05 24.15 1,289,488 -0.07(-0.29%)
Sep 13, 2006 24.08 24.27 24.05 24.22 1,454,959 +0.14(+0.59%)
Sep 12, 2006 24.04 24.19 23.96 24.08 3,415,194 +0.09(+0.38%)
Sep 11, 2006 24.06 24.18 23.91 23.99 2,724,158 -0.08(-0.34%)
Sep 08, 2006 24.40 24.40 24.05 24.07 1,560,742 +0.12(+0.49%)
Sep 07, 2006 24.34 24.34 23.90 23.96 1,955,704 -0.39(-1.58%)
Sep 06, 2006 24.48 24.56 24.33 24.34 1,291,655 -0.33(-1.34%)
Sep 05, 2006 24.84 24.85 24.49 24.67 1,176,811 -0.08(-0.31%)
Sep 01, 2006 24.87 24.91 24.68 24.75 1,539,270 +0.07(+0.27%)
Aug 31, 2006 24.42 24.72 24.36 24.68 1,657,266 +0.31(+1.29%)
Aug 30, 2006 24.44 24.54 24.28 24.37 1,261,516 +0.08(+0.33%)
Aug 29, 2006 24.16 24.34 23.93 24.29 1,530,799 +0.08(+0.31%)
Aug 28, 2006 23.97 24.32 23.93 24.21 857,492 +0.24(+1.02%)
Aug 25, 2006 24.01 24.18 23.79 23.97 698,719 -0.13(-0.53%)
Aug 24, 2006 24.26 24.26 23.84 24.09 878,767 -0.08(-0.34%)
Aug 23, 2006 24.36 24.48 24.03 24.17 1,022,765 -0.11(-0.44%)
Aug 22, 2006 24.18 24.42 24.18 24.28 945,349 +0.01(+0.04%)
Aug 21, 2006 24.42 24.52 24.22 24.27 782,439 -0.21(-0.85%)
Aug 18, 2006 24.64 24.69 24.34 24.48 815,927 -0.14(-0.58%)
Aug 17, 2006 24.57 24.67 24.41 24.62 1,350,949 +0.05(+0.21%)
Aug 16, 2006 24.08 24.60 24.02 24.57 2,376,472 +0.67(+2.80%)
Aug 15, 2006 23.58 23.92 23.48 23.90 1,723,454 +0.64(+2.75%)
Aug 14, 2006 23.43 23.87 23.20 23.26 2,491,908 +0.00(+0.00%)
Aug 11, 2006 23.30 23.43 23.20 23.26 1,432,305 -0.13(-0.54%)
Aug 10, 2006 23.13 23.41 23.03 23.39 1,241,226 +0.18(+0.79%)
Aug 09, 2006 23.72 23.83 23.17 23.20 1,150,611 -0.39(-1.64%)
Aug 08, 2006 24.19 24.21 23.52 23.59 1,574,137 -0.48(-1.98%)
Aug 07, 2006 24.09 24.18 23.90 24.07 972,730 -0.05(-0.21%)
Aug 04, 2006 24.39 24.61 23.86 24.12 1,520,950 -0.02(-0.08%)
Aug 03, 2006 23.88 24.31 23.88 24.14 2,415,279 +0.11(+0.44%)
Aug 02, 2006 23.72 24.17 23.72 24.03 2,010,270 +0.34(+1.44%)
Aug 01, 2006 23.78 23.96 23.64 23.69 1,947,628 -0.24(-1.00%)
Jul 31, 2006 23.95 24.06 23.78 23.93 2,220,260 -0.09(-0.38%)
Jul 28, 2006 23.76 24.08 23.68 24.02 2,007,906 +0.45(+1.90%)
Jul 27, 2006 23.71 23.98 23.49 23.57 1,875,136 +0.05(+0.22%)
Jul 26, 2006 23.73 23.86 23.33 23.52 3,176,247 +0.02(+0.06%)
Jul 25, 2006 23.43 23.73 23.32 23.51 1,587,138 -0.13(-0.54%)
Jul 24, 2006 23.17 23.75 23.17 23.64 2,040,803 +0.49(+2.13%)
Jul 21, 2006 23.56 23.60 22.99 23.14 2,435,766 -0.26(-1.13%)
Jul 20, 2006 24.15 24.44 23.39 23.41 2,236,019 -0.75(-3.09%)
Jul 19, 2006 23.25 24.31 23.25 24.15 2,347,318 +0.90(+3.86%)
Jul 18, 2006 23.27 23.40 22.90 23.26 2,002,194 +0.08(+0.33%)
Jul 17, 2006 23.32 23.47 23.12 23.18 1,956,886 -0.11(-0.48%)
Jul 14, 2006 23.85 23.89 23.15 23.29 2,383,170 -0.70(-2.92%)
Jul 13, 2006 24.11 24.35 23.83 23.99 2,560,657 -0.20(-0.82%)
Jul 12, 2006 24.61 24.67 24.14 24.19 948,895 -0.43(-1.73%)
Jul 11, 2006 24.49 24.65 24.19 24.62 1,940,142 +0.05(+0.19%)
Jul 10, 2006 24.76 24.79 24.44 24.57 1,976,388 -0.18(-0.74%)
Jul 07, 2006 25.03 25.11 24.63 24.75 1,612,353 -0.32(-1.30%)
Jul 06, 2006 25.25 25.50 24.96 25.08 1,856,028 -0.07(-0.26%)
Jul 05, 2006 25.08 25.20 24.83 25.14 2,219,866 -0.02(-0.08%)
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.