Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.04 26.23 25.91 26.07 2,888,696 -0.16(-0.60%)
Sep 28, 2006 26.22 26.24 26.10 26.23 2,155,752 -0.12(-0.45%)
Sep 27, 2006 26.43 26.59 26.26 26.35 2,539,986 -0.30(-1.12%)
Sep 26, 2006 26.50 26.66 26.43 26.65 3,095,104 +0.04(+0.17%)
Sep 25, 2006 26.55 26.68 26.32 26.60 3,878,681 +0.16(+0.59%)
Sep 22, 2006 26.48 26.57 26.33 26.44 2,631,247 -0.00(-0.02%)
Sep 21, 2006 26.65 26.66 26.40 26.45 3,149,208 -0.02(-0.09%)
Sep 20, 2006 26.47 26.57 26.45 26.47 3,228,423 -0.13(-0.50%)
Sep 19, 2006 26.66 26.66 26.43 26.61 4,269,244 -0.62(-2.27%)
Sep 18, 2006 27.08 27.26 26.93 27.22 2,728,428 +0.11(+0.42%)
Sep 15, 2006 26.94 27.54 26.81 27.11 6,982,360 -0.02(-0.09%)
Sep 14, 2006 27.15 27.26 27.07 27.14 1,516,723 -0.20(-0.72%)
Sep 13, 2006 27.32 27.39 27.10 27.33 1,562,660 -0.32(-1.17%)
Sep 12, 2006 27.43 27.69 27.37 27.65 2,059,592 +0.59(+2.19%)
Sep 11, 2006 26.93 27.11 26.73 27.06 1,266,012 +0.08(+0.31%)
Sep 08, 2006 26.90 27.02 26.82 26.98 1,491,611 +0.16(+0.58%)
Sep 07, 2006 26.87 27.07 26.80 26.82 1,371,972 -0.44(-1.60%)
Sep 06, 2006 27.33 27.37 27.20 27.26 1,200,271 -0.39(-1.40%)
Sep 05, 2006 27.46 27.72 27.42 27.64 1,552,044 -0.16(-0.56%)
Sep 01, 2006 27.72 27.90 27.68 27.80 1,321,136 -0.01(-0.04%)
Aug 31, 2006 27.82 27.89 27.67 27.81 1,779,685 -0.11(-0.40%)
Aug 30, 2006 27.87 27.97 27.78 27.92 3,127,975 +0.59(+2.17%)
Aug 29, 2006 27.27 27.36 27.13 27.33 2,730,674 +0.35(+1.31%)
Aug 28, 2006 26.78 27.04 26.76 26.98 1,330,527 +0.26(+0.97%)
Aug 25, 2006 26.60 26.80 26.58 26.72 1,716,599 -0.16(-0.60%)
Aug 24, 2006 26.87 26.95 26.76 26.88 2,869,505 +0.48(+1.80%)
Aug 23, 2006 26.55 26.66 26.38 26.41 1,929,744 -0.13(-0.50%)
Aug 22, 2006 26.40 26.65 26.38 26.54 3,811,919 -0.15(-0.55%)
Aug 21, 2006 26.87 26.87 26.66 26.68 3,716,371 +0.02(+0.07%)
Aug 18, 2006 26.70 26.74 26.58 26.66 2,344,807 -0.21(-0.78%)
Aug 17, 2006 27.05 27.09 26.77 26.88 1,627,584 -0.37(-1.37%)
Aug 16, 2006 27.14 27.38 27.12 27.25 2,470,571 +0.06(+0.22%)
Aug 15, 2006 27.34 27.34 27.16 27.19 1,854,817 +0.20(+0.74%)
Aug 14, 2006 26.96 27.23 26.96 26.99 1,725,582 +0.03(+0.11%)
Aug 11, 2006 26.87 26.99 26.84 26.96 1,259,274 -0.03(-0.11%)
Aug 10, 2006 26.71 27.01 26.66 26.99 1,724,969 +0.27(+1.03%)
Aug 09, 2006 26.80 26.93 26.71 26.71 1,479,158 +0.13(+0.50%)
Aug 08, 2006 26.55 26.66 26.47 26.58 1,962,819 +0.05(+0.18%)
Aug 07, 2006 26.66 26.75 26.48 26.53 1,883,195 -0.24(-0.88%)
Aug 04, 2006 26.81 26.98 26.74 26.77 1,700,674 +0.37(+1.41%)
Aug 03, 2006 26.28 26.44 26.20 26.40 2,241,501 +0.04(+0.17%)
Aug 02, 2006 26.34 26.45 26.22 26.35 3,678,397 -0.48(-1.79%)
Aug 01, 2006 26.76 26.94 26.62 26.83 2,644,926 -0.27(-0.99%)
Jul 31, 2006 27.14 27.24 27.06 27.10 1,770,906 -0.14(-0.52%)
Jul 28, 2006 27.10 27.37 27.10 27.24 1,739,873 +0.17(+0.61%)
Jul 27, 2006 27.02 27.20 26.91 27.08 2,720,670 -0.37(-1.36%)
Jul 26, 2006 27.33 27.47 27.06 27.45 4,442,169 -0.43(-1.53%)
Jul 25, 2006 27.85 28.01 27.52 27.87 2,840,922 +0.43(+1.55%)
Jul 24, 2006 27.01 27.57 26.99 27.45 5,087,527 +0.34(+1.25%)
Jul 21, 2006 27.27 27.34 27.11 27.11 1,891,362 +0.22(+0.80%)
Jul 20, 2006 27.13 27.16 26.89 26.90 1,787,647 -0.11(-0.42%)
Jul 19, 2006 26.40 27.09 26.39 27.01 2,158,611 +0.20(+0.73%)
Jul 18, 2006 26.81 26.83 26.64 26.81 2,179,027 +0.35(+1.31%)
Jul 17, 2006 26.32 26.55 26.24 26.46 1,751,306 -0.02(-0.07%)
Jul 14, 2006 26.53 26.70 26.36 26.48 2,101,445 -0.19(-0.70%)
Jul 13, 2006 26.85 26.90 26.63 26.67 3,141,449 -0.39(-1.45%)
Jul 12, 2006 27.31 27.37 27.01 27.06 2,306,424 -0.59(-2.14%)
Jul 11, 2006 27.67 27.72 27.36 27.65 2,540,599 -0.07(-0.27%)
Jul 10, 2006 27.67 27.82 27.58 27.73 1,615,334 -0.12(-0.42%)
Jul 07, 2006 27.81 27.95 27.75 27.85 1,513,253 +0.23(+0.82%)
Jul 06, 2006 27.67 27.79 27.52 27.62 1,542,040 +0.41(+1.49%)
Jul 05, 2006 26.94 27.25 26.89 27.21 1,732,727 -0.17(-0.61%)
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.