Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.25 25.31 24.82 24.86 14,531,566 -0.31(-1.24%)
Sep 28, 2006 25.30 25.39 24.92 25.17 7,914,355 -0.16(-0.65%)
Sep 27, 2006 24.95 25.45 24.95 25.34 9,812,709 +0.35(+1.40%)
Sep 26, 2006 24.89 25.09 24.80 24.99 6,864,367 +0.10(+0.40%)
Sep 25, 2006 24.62 25.05 24.45 24.89 11,153,440 +0.44(+1.81%)
Sep 22, 2006 24.18 24.60 24.17 24.45 10,449,715 +0.18(+0.74%)
Sep 21, 2006 24.34 24.45 24.16 24.27 14,042,124 -0.16(-0.64%)
Sep 20, 2006 24.39 24.48 24.27 24.42 10,065,466 +0.11(+0.46%)
Sep 19, 2006 24.14 24.36 24.07 24.31 10,657,180 +0.19(+0.80%)
Sep 18, 2006 24.36 24.39 24.03 24.12 10,811,074 -0.20(-0.81%)
Sep 15, 2006 24.44 24.49 24.11 24.32 28,817,924 +0.59(+2.49%)
Sep 14, 2006 23.96 24.10 23.69 23.72 5,961,699 -0.21(-0.86%)
Sep 13, 2006 23.90 24.01 23.63 23.93 7,205,272 +0.03(+0.12%)
Sep 12, 2006 24.23 24.29 23.81 23.90 8,546,977 -0.26(-1.09%)
Sep 11, 2006 24.64 24.64 24.06 24.16 9,283,576 -0.22(-0.89%)
Sep 08, 2006 24.80 24.80 24.31 24.38 4,147,840 -0.05(-0.22%)
Sep 07, 2006 24.47 24.53 24.36 24.43 7,967,438 +0.00(+0.02%)
Sep 06, 2006 24.49 24.60 24.37 24.43 5,860,645 -0.06(-0.23%)
Sep 05, 2006 24.77 24.87 24.42 24.49 7,022,644 -0.37(-1.50%)
Sep 01, 2006 25.10 25.12 24.83 24.86 7,317,284 -0.18(-0.72%)
Aug 31, 2006 24.78 25.12 24.78 25.04 7,255,190 +0.35(+1.43%)
Aug 30, 2006 24.93 24.95 24.66 24.69 13,973,456 -0.07(-0.30%)
Aug 29, 2006 24.93 25.01 24.58 24.76 15,980,656 -0.20(-0.81%)
Aug 28, 2006 24.64 25.11 24.56 24.96 19,073,152 +0.37(+1.49%)
Aug 25, 2006 24.78 24.91 24.57 24.60 7,859,079 -0.25(-1.01%)
Aug 24, 2006 25.04 25.04 24.73 24.85 4,177,304 -0.06(-0.25%)
Aug 23, 2006 24.91 25.01 24.74 24.91 7,486,032 -0.05(-0.18%)
Aug 22, 2006 24.70 25.01 24.66 24.96 14,307,543 +0.32(+1.32%)
Aug 21, 2006 24.46 24.84 24.41 24.63 11,581,763 +0.05(+0.22%)
Aug 18, 2006 24.32 24.66 24.14 24.58 25,844,014 +0.44(+1.82%)
Aug 17, 2006 24.07 24.25 24.03 24.14 12,378,020 -0.09(-0.36%)
Aug 16, 2006 24.43 24.53 24.19 24.23 9,395,344 -0.20(-0.82%)
Aug 15, 2006 24.43 24.48 24.23 24.43 9,646,640 +0.24(+0.98%)
Aug 14, 2006 23.93 24.25 23.93 24.19 9,669,042 +0.41(+1.71%)
Aug 11, 2006 23.75 23.85 23.66 23.78 6,329,146 -0.11(-0.46%)
Aug 10, 2006 23.88 23.98 23.79 23.89 11,891,743 -0.02(-0.07%)
Aug 09, 2006 24.11 24.23 23.85 23.91 6,330,607 -0.02(-0.09%)
Aug 08, 2006 23.82 24.08 23.82 23.93 6,906,006 +0.10(+0.43%)
Aug 07, 2006 24.13 24.27 23.82 23.83 15,098,199 -0.29(-1.21%)
Aug 04, 2006 24.22 24.57 24.09 24.12 34,809,332 +0.04(+0.17%)
Aug 03, 2006 23.98 24.29 23.91 24.08 21,521,338 -0.07(-0.29%)
Aug 02, 2006 24.46 24.46 24.05 24.15 10,125,368 -0.05(-0.20%)
Aug 01, 2006 23.78 24.27 23.61 24.20 14,695,200 +0.42(+1.76%)
Jul 31, 2006 24.02 24.41 23.68 23.78 16,403,865 -0.18(-0.77%)
Jul 28, 2006 23.96 24.17 23.83 23.96 12,651,474 +0.07(+0.29%)
Jul 27, 2006 24.48 24.50 23.87 23.89 12,504,155 -0.57(-2.33%)
Jul 26, 2006 24.52 24.62 24.39 24.46 12,822,170 -0.05(-0.18%)
Jul 25, 2006 24.54 24.60 24.33 24.51 9,485,197 +0.05(+0.20%)
Jul 24, 2006 24.17 24.54 24.12 24.46 6,211,290 +0.29(+1.21%)
Jul 21, 2006 24.46 24.48 23.99 24.17 14,353,078 +0.03(+0.12%)
Jul 20, 2006 24.15 24.37 23.98 24.14 7,734,649 +0.07(+0.31%)
Jul 19, 2006 23.91 24.27 23.91 24.07 10,821,788 +0.16(+0.69%)
Jul 18, 2006 23.98 24.00 23.80 23.90 8,092,843 +0.01(+0.03%)
Jul 17, 2006 23.72 24.00 23.70 23.89 6,025,497 +0.20(+0.85%)
Jul 14, 2006 23.64 23.86 23.58 23.69 6,535,394 -0.00(-0.02%)
Jul 13, 2006 23.78 24.01 23.65 23.70 9,430,895 +0.00(+0.00%)
Jul 12, 2006 23.91 24.01 23.69 23.70 8,442,027 -0.18(-0.76%)
Jul 11, 2006 23.76 23.92 23.66 23.88 11,040,454 +0.25(+1.06%)
Jul 10, 2006 23.55 23.72 23.41 23.63 6,323,302 +0.23(+0.98%)
Jul 07, 2006 23.40 23.58 23.31 23.40 6,640,587 -0.01(-0.04%)
Jul 06, 2006 23.61 23.65 23.30 23.40 4,598,079 -0.23(-0.97%)
Jul 05, 2006 23.74 23.88 23.51 23.63 7,236,197 -0.16(-0.66%)
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.