Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.53 25.59 25.39 25.52 1,939,586 -0.10(-0.40%)
Aug 30, 2006 25.58 25.66 25.49 25.62 3,409,018 +0.54(+2.17%)
Aug 29, 2006 25.02 25.10 24.89 25.08 2,976,021 +0.32(+1.31%)
Aug 28, 2006 24.57 24.81 24.56 24.75 1,450,073 +0.24(+0.97%)
Aug 25, 2006 24.40 24.59 24.39 24.52 1,870,832 -0.15(-0.60%)
Aug 24, 2006 24.66 24.73 24.55 24.66 3,127,325 +0.44(+1.80%)
Aug 23, 2006 24.36 24.46 24.20 24.23 2,103,129 -0.12(-0.50%)
Aug 22, 2006 24.22 24.45 24.20 24.35 4,154,414 -0.13(-0.55%)
Aug 21, 2006 24.66 24.66 24.46 24.48 4,050,281 +0.02(+0.07%)
Aug 18, 2006 24.50 24.54 24.39 24.47 2,555,484 -0.19(-0.78%)
Aug 17, 2006 24.82 24.86 24.56 24.66 1,773,819 -0.34(-1.37%)
Aug 16, 2006 24.90 25.12 24.88 25.00 2,692,548 +0.05(+0.22%)
Aug 15, 2006 25.08 25.08 24.92 24.95 2,021,469 +0.18(+0.74%)
Aug 14, 2006 24.74 24.99 24.74 24.76 1,880,622 +0.03(+0.11%)
Aug 11, 2006 24.66 24.76 24.63 24.74 1,372,418 -0.03(-0.11%)
Aug 10, 2006 24.51 24.78 24.46 24.76 1,879,955 +0.25(+1.03%)
Aug 09, 2006 24.59 24.71 24.51 24.51 1,612,057 +0.12(+0.50%)
Aug 08, 2006 24.36 24.46 24.29 24.39 2,139,175 +0.04(+0.18%)
Aug 07, 2006 24.47 24.54 24.30 24.35 2,052,397 -0.22(-0.88%)
Aug 04, 2006 24.60 24.76 24.53 24.56 1,853,477 +0.34(+1.41%)
Aug 03, 2006 24.11 24.26 24.04 24.22 2,442,896 +0.04(+0.17%)
Aug 02, 2006 24.17 24.27 24.06 24.18 4,008,894 -0.44(-1.79%)
Aug 01, 2006 24.55 24.72 24.42 24.62 2,882,568 -0.25(-0.99%)
Jul 31, 2006 24.91 25.00 24.83 24.87 1,930,019 -0.13(-0.52%)
Jul 28, 2006 24.87 25.11 24.86 25.00 1,896,198 +0.15(+0.62%)
Jul 27, 2006 24.79 24.96 24.69 24.84 2,965,118 -0.34(-1.36%)
Jul 26, 2006 25.08 25.20 24.83 25.19 4,841,290 -0.39(-1.53%)
Jul 25, 2006 25.55 25.70 25.25 25.58 3,096,174 +0.39(+1.55%)
Jul 24, 2006 24.79 25.29 24.77 25.19 5,544,633 +0.31(+1.25%)
Jul 21, 2006 25.02 25.08 24.87 24.88 2,061,297 +0.20(+0.80%)
Jul 20, 2006 24.89 24.93 24.67 24.68 1,948,264 -0.10(-0.42%)
Jul 19, 2006 24.22 24.85 24.21 24.78 2,352,558 +0.18(+0.73%)
Jul 18, 2006 24.60 24.62 24.44 24.60 2,374,809 +0.32(+1.31%)
Jul 17, 2006 24.15 24.36 24.08 24.28 1,908,658 -0.02(-0.07%)
Jul 14, 2006 24.35 24.50 24.19 24.30 2,290,256 -0.17(-0.70%)
Jul 13, 2006 24.64 24.68 24.44 24.47 3,423,703 -0.36(-1.45%)
Jul 12, 2006 25.06 25.11 24.79 24.83 2,513,653 -0.54(-2.14%)
Jul 11, 2006 25.39 25.44 25.10 25.37 2,768,867 -0.07(-0.26%)
Jul 10, 2006 25.39 25.53 25.30 25.44 1,760,469 -0.11(-0.42%)
Jul 07, 2006 25.52 25.65 25.46 25.55 1,649,216 +0.21(+0.82%)
Jul 06, 2006 25.39 25.50 25.25 25.34 1,680,589 +0.37(+1.49%)
Jul 05, 2006 24.72 25.00 24.67 24.97 1,888,410 -0.15(-0.61%)
Jul 03, 2006 25.11 25.22 25.02 25.12 927,851 +0.05(+0.18%)
Jun 30, 2006 24.99 25.23 24.97 25.08 2,747,062 +0.38(+1.53%)
Jun 29, 2006 24.21 24.71 24.16 24.70 2,399,507 +0.61(+2.54%)
Jun 28, 2006 24.00 24.12 23.93 24.09 1,162,150 +0.17(+0.71%)
Jun 27, 2006 24.14 24.21 23.83 23.92 1,605,827 -0.34(-1.41%)
Jun 26, 2006 24.14 24.29 24.03 24.26 2,019,466 -0.07(-0.28%)
Jun 23, 2006 24.17 24.43 24.14 24.33 1,302,329 -0.12(-0.50%)
Jun 22, 2006 24.48 24.62 24.37 24.45 1,689,712 -0.23(-0.93%)
Jun 21, 2006 24.70 24.79 24.61 24.68 3,467,537 +0.19(+0.77%)
Jun 20, 2006 24.47 24.62 24.38 24.49 1,622,738 +0.20(+0.83%)
Jun 19, 2006 24.28 24.33 24.08 24.29 2,447,346 +0.09(+0.37%)
Jun 16, 2006 24.16 24.33 24.07 24.20 2,355,228 -0.34(-1.37%)
Jun 15, 2006 24.38 24.53 24.17 24.53 4,981,247 +0.09(+0.37%)
Jun 14, 2006 24.52 24.61 24.32 24.44 3,015,182 +0.02(+0.07%)
Jun 13, 2006 24.28 24.50 24.20 24.43 2,210,822 +0.13(+0.54%)
Jun 12, 2006 24.52 24.59 24.28 24.30 2,026,809 -0.27(-1.08%)
Jun 09, 2006 24.70 24.84 24.55 24.56 2,811,811 -0.34(-1.35%)
Jun 08, 2006 24.79 24.96 24.49 24.90 3,893,191 -0.27(-1.07%)
Jun 07, 2006 25.29 25.46 25.14 25.17 5,131,216 +0.23(+0.92%)
Jun 06, 2006 25.13 25.15 24.82 24.94 2,102,684 -0.14(-0.56%)
Jun 05, 2006 25.17 25.33 25.03 25.08 4,484,390 -0.09(-0.34%)
Jun 02, 2006 25.03 25.24 25.01 25.16 3,610,386 +0.00(+0.02%)
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.