Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.30 24.39 24.20 24.23 3,175,422 -0.08(-0.32%)
Oct 30, 2006 24.33 24.44 24.30 24.31 2,812,276 +0.02(+0.08%)
Oct 27, 2006 24.42 24.44 24.29 24.29 2,694,242 -0.25(-1.01%)
Oct 26, 2006 24.52 24.59 24.42 24.54 2,437,480 +0.02(+0.08%)
Oct 25, 2006 24.61 24.63 24.44 24.52 3,149,363 +0.01(+0.05%)
Oct 24, 2006 24.66 24.70 24.46 24.50 2,767,822 -0.22(-0.90%)
Oct 23, 2006 24.34 24.74 24.33 24.72 3,209,913 +0.33(+1.36%)
Oct 20, 2006 24.59 24.59 24.35 24.39 2,685,198 -0.12(-0.51%)
Oct 19, 2006 24.65 24.65 24.46 24.52 2,433,647 -0.14(-0.56%)
Oct 18, 2006 24.45 24.67 24.41 24.65 4,807,358 +0.27(+1.10%)
Oct 17, 2006 24.14 24.53 23.88 24.39 6,367,707 +0.67(+2.83%)
Oct 16, 2006 24.02 24.06 23.60 23.71 5,028,404 -0.44(-1.81%)
Oct 13, 2006 24.16 24.23 24.07 24.15 3,019,679 -0.12(-0.51%)
Oct 12, 2006 24.46 24.46 24.21 24.27 2,689,797 -0.10(-0.43%)
Oct 11, 2006 24.33 24.43 24.21 24.38 2,861,483 +0.05(+0.19%)
Oct 10, 2006 24.53 24.57 24.32 24.33 2,180,871 -0.16(-0.64%)
Oct 09, 2006 24.43 24.50 24.33 24.49 1,573,838 +0.06(+0.24%)
Oct 06, 2006 24.55 24.57 24.30 24.43 1,496,426 -0.12(-0.50%)
Oct 05, 2006 24.64 24.72 24.51 24.55 1,373,027 -0.20(-0.79%)
Oct 04, 2006 24.41 24.76 24.33 24.75 2,042,449 +0.33(+1.36%)
Oct 03, 2006 24.29 24.56 24.26 24.42 1,563,721 +0.13(+0.54%)
Oct 02, 2006 24.50 24.50 24.13 24.29 1,292,856 -0.14(-0.56%)
Sep 29, 2006 24.55 24.59 24.42 24.42 1,415,489 -0.13(-0.53%)
Sep 28, 2006 24.42 24.59 24.38 24.55 1,391,882 +0.12(+0.48%)
Sep 27, 2006 24.46 24.57 24.35 24.44 1,449,672 +0.00(+0.00%)
Sep 26, 2006 24.52 24.55 24.26 24.44 1,641,746 -0.08(-0.35%)
Sep 25, 2006 24.39 24.54 24.18 24.52 2,154,504 +0.29(+1.18%)
Sep 22, 2006 24.24 24.29 24.09 24.23 963,740 -0.01(-0.03%)
Sep 21, 2006 24.43 24.46 24.10 24.24 1,585,642 -0.24(-0.99%)
Sep 20, 2006 24.33 24.54 24.30 24.48 1,474,199 +0.16(+0.64%)
Sep 19, 2006 24.46 24.46 24.16 24.33 1,045,291 -0.02(-0.08%)
Sep 18, 2006 24.33 24.43 24.17 24.35 1,264,497 +0.03(+0.13%)
Sep 15, 2006 24.46 24.46 24.28 24.31 2,490,825 +0.01(+0.05%)
Sep 14, 2006 24.18 24.30 24.06 24.30 1,252,540 +0.02(+0.08%)
Sep 13, 2006 24.44 24.44 24.14 24.28 1,772,963 -0.16(-0.67%)
Sep 12, 2006 24.07 24.45 23.88 24.44 2,709,111 +0.46(+1.93%)
Sep 11, 2006 23.78 24.03 23.78 23.98 2,051,646 +0.09(+0.38%)
Sep 08, 2006 23.85 23.92 23.62 23.89 1,927,634 +0.18(+0.77%)
Sep 07, 2006 23.92 23.95 23.70 23.71 1,921,042 -0.22(-0.90%)
Sep 06, 2006 23.97 24.04 23.82 23.92 2,379,229 -0.05(-0.22%)
Sep 05, 2006 23.93 24.03 23.89 23.97 1,637,761 +0.04(+0.16%)
Sep 01, 2006 24.07 24.07 23.84 23.93 1,974,081 -0.07(-0.27%)
Aug 31, 2006 24.14 24.16 23.96 24.00 1,328,419 -0.11(-0.46%)
Aug 30, 2006 24.06 24.22 24.06 24.11 944,272 +0.04(+0.16%)
Aug 29, 2006 24.14 24.14 23.94 24.07 1,282,892 -0.10(-0.40%)
Aug 28, 2006 24.01 24.29 23.93 24.17 1,874,902 +0.17(+0.71%)
Aug 25, 2006 24.20 24.20 23.98 24.00 1,814,658 -0.43(-1.76%)
Aug 24, 2006 24.20 24.43 24.15 24.43 2,686,118 +0.28(+1.16%)
Aug 23, 2006 24.18 24.31 24.03 24.15 2,327,110 -0.08(-0.35%)
Aug 22, 2006 24.01 24.32 23.95 24.23 3,799,317 +0.21(+0.87%)
Aug 21, 2006 23.96 24.10 23.92 24.03 1,304,353 -0.07(-0.27%)
Aug 18, 2006 24.29 24.29 23.90 24.09 2,956,676 -0.19(-0.78%)
Aug 17, 2006 24.50 24.50 24.25 24.28 1,463,162 -0.22(-0.88%)
Aug 16, 2006 24.53 24.59 24.37 24.50 1,066,905 +0.05(+0.19%)
Aug 15, 2006 24.16 24.51 24.10 24.45 2,092,728 +0.45(+1.88%)
Aug 14, 2006 24.35 24.38 23.94 24.00 1,563,721 -0.12(-0.49%)
Aug 11, 2006 24.14 24.30 23.93 24.12 1,463,009 -0.12(-0.48%)
Aug 10, 2006 24.03 24.29 23.86 24.23 2,520,563 +0.21(+0.87%)
Aug 09, 2006 24.42 24.54 24.01 24.03 1,683,288 -0.33(-1.34%)
Aug 08, 2006 24.62 24.71 24.29 24.35 1,827,841 -0.20(-0.82%)
Aug 07, 2006 24.51 24.68 24.48 24.55 1,193,983 -0.08(-0.34%)
Aug 04, 2006 24.72 24.89 24.51 24.64 3,405,206 -0.01(-0.05%)
Aug 03, 2006 24.14 24.70 24.14 24.65 3,021,212 +0.35(+1.42%)
Aug 02, 2006 24.21 24.38 24.07 24.31 1,710,114 +0.10(+0.40%)
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.