Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.19 26.57 26.00 26.32 909,698 +0.05(+0.17%)
Oct 30, 2006 26.23 26.40 26.05 26.27 1,082,372 +0.05(+0.18%)
Oct 27, 2006 26.75 26.82 26.13 26.23 1,195,268 -0.51(-1.92%)
Oct 26, 2006 27.07 27.07 26.40 26.74 1,176,735 -0.23(-0.85%)
Oct 25, 2006 26.81 27.00 26.48 26.97 1,138,755 +0.17(+0.63%)
Oct 24, 2006 26.54 27.08 26.20 26.80 1,540,353 +0.27(+1.01%)
Oct 23, 2006 26.14 26.74 25.32 26.53 1,369,247 +0.40(+1.52%)
Oct 20, 2006 27.27 27.43 25.87 26.13 2,444,701 -1.13(-4.16%)
Oct 19, 2006 25.59 27.38 25.51 27.27 2,722,701 +0.58(+2.18%)
Oct 18, 2006 27.28 27.58 26.30 26.69 1,139,929 -0.49(-1.80%)
Oct 17, 2006 27.19 27.28 26.59 27.18 816,901 -0.04(-0.14%)
Oct 16, 2006 27.20 27.33 26.86 27.21 837,262 +0.57(+2.16%)
Oct 13, 2006 26.23 26.92 26.01 26.64 872,501 +0.41(+1.55%)
Oct 12, 2006 25.89 26.24 25.83 26.23 1,159,507 +0.44(+1.72%)
Oct 11, 2006 25.28 26.07 25.21 25.79 960,208 +0.05(+0.21%)
Oct 10, 2006 25.67 26.10 25.51 25.74 907,610 -0.02(-0.06%)
Oct 09, 2006 25.31 26.38 25.29 25.75 1,207,015 +0.54(+2.13%)
Oct 06, 2006 25.13 25.47 24.92 25.22 937,498 +0.02(+0.06%)
Oct 05, 2006 24.03 25.41 23.99 25.20 1,415,058 +1.33(+5.55%)
Oct 04, 2006 23.87 24.17 23.29 23.87 1,030,165 -0.07(-0.29%)
Oct 03, 2006 24.52 24.53 23.71 23.94 1,417,668 -0.92(-3.70%)
Oct 02, 2006 24.82 25.07 24.59 24.86 1,243,037 +0.24(+0.96%)
Sep 29, 2006 24.64 25.07 24.53 24.63 734,807 -0.02(-0.06%)
Sep 28, 2006 24.79 24.89 24.33 24.64 1,074,671 -0.15(-0.62%)
Sep 27, 2006 25.55 25.55 24.35 24.79 1,669,956 -0.54(-2.12%)
Sep 26, 2006 23.75 25.45 23.34 25.33 3,022,758 +2.94(+13.14%)
Sep 25, 2006 21.99 22.45 21.78 22.39 980,308 -0.10(-0.44%)
Sep 22, 2006 23.18 23.48 22.41 22.49 942,328 -0.69(-2.98%)
Sep 21, 2006 23.22 23.83 23.08 23.18 1,001,712 -0.05(-0.20%)
Sep 20, 2006 23.52 23.58 23.02 23.22 1,063,708 -0.05(-0.20%)
Sep 19, 2006 23.74 23.85 22.80 23.27 856,970 -0.52(-2.19%)
Sep 18, 2006 23.46 24.23 23.26 23.79 998,972 +0.34(+1.47%)
Sep 15, 2006 23.78 23.87 23.37 23.45 1,108,997 -0.09(-0.39%)
Sep 14, 2006 24.06 24.30 23.36 23.54 1,255,828 -0.69(-2.85%)
Sep 13, 2006 23.74 24.31 23.52 24.23 1,309,862 +1.03(+4.46%)
Sep 12, 2006 23.18 23.58 22.95 23.19 941,675 +0.35(+1.54%)
Sep 11, 2006 23.97 23.97 22.74 22.84 988,400 -1.29(-5.37%)
Sep 08, 2006 24.45 24.59 24.03 24.13 861,016 -0.31(-1.28%)
Sep 07, 2006 24.65 24.78 23.97 24.45 1,233,510 -0.33(-1.33%)
Sep 06, 2006 25.23 25.41 24.70 24.78 1,161,465 -0.64(-2.50%)
Sep 05, 2006 25.35 25.63 24.94 25.41 952,508 +0.13(+0.51%)
Sep 01, 2006 24.90 25.61 24.81 25.28 682,470 +0.18(+0.70%)
Aug 31, 2006 25.21 25.41 24.85 25.11 864,801 +0.14(+0.55%)
Aug 30, 2006 25.74 25.82 24.86 24.97 1,479,794 -0.51(-2.01%)
Aug 29, 2006 25.13 25.71 23.85 25.48 3,312,505 +2.39(+10.35%)
Aug 28, 2006 23.33 23.45 22.83 23.09 868,194 -0.24(-1.02%)
Aug 25, 2006 23.43 23.92 23.30 23.33 591,239 -0.21(-0.88%)
Aug 24, 2006 24.08 24.12 23.25 23.54 1,054,050 -0.35(-1.48%)
Aug 23, 2006 24.86 25.10 23.77 23.89 1,580,683 -1.01(-4.06%)
Aug 22, 2006 24.96 25.15 24.64 24.90 1,093,727 -0.22(-0.88%)
Aug 21, 2006 25.28 25.67 25.09 25.12 895,994 -0.30(-1.18%)
Aug 18, 2006 25.62 25.87 25.21 25.42 1,143,584 -0.21(-0.84%)
Aug 17, 2006 25.86 26.17 25.37 25.64 1,149,065 -0.61(-2.31%)
Aug 16, 2006 25.78 26.28 25.51 26.24 1,005,497 +0.82(+3.22%)
Aug 15, 2006 25.08 25.54 24.95 25.42 910,612 +0.64(+2.60%)
Aug 14, 2006 24.95 25.21 24.61 24.78 1,010,718 -0.17(-0.68%)
Aug 11, 2006 25.09 25.35 24.63 24.95 1,337,923 -0.15(-0.58%)
Aug 10, 2006 25.16 25.28 24.37 25.09 1,405,008 -0.07(-0.27%)
Aug 09, 2006 26.20 26.31 25.09 25.16 1,473,529 -0.83(-3.18%)
Aug 08, 2006 25.95 26.40 25.74 25.99 1,827,750 +0.23(+0.89%)
Aug 07, 2006 25.59 26.13 25.45 25.76 898,996 +0.17(+0.66%)
Aug 04, 2006 27.12 27.31 25.45 25.59 1,396,002 -0.94(-3.55%)
Aug 03, 2006 25.97 26.74 25.92 26.53 1,263,789 -0.02(-0.09%)
Aug 02, 2006 26.43 26.85 26.13 26.56 1,439,986 +0.42(+1.61%)
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.