Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.53 23.58 23.18 23.34 281,827 -0.16(-0.70%)
Oct 30, 2006 23.28 23.66 23.20 23.51 428,769 +0.10(+0.42%)
Oct 27, 2006 23.83 23.83 23.38 23.41 896,905 -0.42(-1.76%)
Oct 26, 2006 23.24 24.14 23.13 23.83 1,136,009 +0.69(+2.97%)
Oct 25, 2006 22.93 23.23 22.85 23.14 891,412 +0.29(+1.29%)
Oct 24, 2006 22.72 23.14 22.64 22.85 587,459 -0.04(-0.17%)
Oct 23, 2006 22.97 23.33 22.51 22.89 2,184,128 -0.41(-1.77%)
Oct 20, 2006 23.79 23.80 23.27 23.30 702,357 -0.47(-1.99%)
Oct 19, 2006 23.67 24.05 23.65 23.77 1,068,565 +0.11(+0.47%)
Oct 18, 2006 24.17 24.58 23.61 23.66 1,080,620 -0.48(-2.01%)
Oct 17, 2006 24.68 24.69 24.07 24.14 986,626 -0.87(-3.46%)
Oct 16, 2006 24.79 25.11 24.53 25.01 322,721 +0.20(+0.82%)
Oct 13, 2006 24.87 25.10 24.66 24.81 835,260 -0.51(-2.02%)
Oct 12, 2006 24.61 25.32 24.61 25.32 595,546 +0.81(+3.29%)
Oct 11, 2006 24.61 24.90 24.36 24.51 492,550 -0.16(-0.66%)
Oct 10, 2006 24.37 24.88 24.33 24.67 519,100 +0.41(+1.70%)
Oct 09, 2006 24.01 24.38 23.59 24.26 474,087 +0.18(+0.76%)
Oct 06, 2006 24.08 24.16 23.72 24.08 555,263 -0.12(-0.49%)
Oct 05, 2006 24.08 24.20 23.53 24.20 785,059 -0.08(-0.32%)
Oct 04, 2006 23.17 24.34 23.08 24.27 1,192,161 +1.10(+4.75%)
Oct 03, 2006 23.12 23.41 22.81 23.17 765,223 +0.05(+0.23%)
Oct 02, 2006 22.71 23.49 22.52 23.12 951,989 +0.41(+1.79%)
Sep 29, 2006 22.93 23.05 22.54 22.71 902,398 -0.24(-1.06%)
Sep 28, 2006 22.73 23.06 22.48 22.96 706,782 +0.29(+1.27%)
Sep 27, 2006 23.00 23.17 22.60 22.67 802,912 -0.43(-1.87%)
Sep 26, 2006 22.87 23.25 22.60 23.10 1,244,956 +0.16(+0.69%)
Sep 25, 2006 22.99 23.23 22.43 22.94 2,364,180 -1.12(-4.66%)
Sep 22, 2006 23.79 24.08 23.61 24.07 970,147 +0.24(+0.99%)
Sep 21, 2006 24.05 24.69 23.72 23.83 1,171,256 -0.09(-0.38%)
Sep 20, 2006 23.72 24.79 23.72 23.92 1,307,364 +0.65(+2.79%)
Sep 19, 2006 23.39 23.54 22.87 23.27 612,636 -0.14(-0.59%)
Sep 18, 2006 23.35 23.63 23.19 23.41 515,285 -0.12(-0.50%)
Sep 15, 2006 23.56 23.79 23.48 23.53 855,401 +0.17(+0.73%)
Sep 14, 2006 23.23 23.38 22.93 23.36 785,822 -0.31(-1.30%)
Sep 13, 2006 23.44 23.80 23.30 23.67 858,148 +0.24(+1.01%)
Sep 12, 2006 22.43 23.80 22.42 23.43 1,965,166 +1.07(+4.78%)
Sep 11, 2006 21.99 22.68 21.82 22.36 859,064 +0.37(+1.70%)
Sep 08, 2006 22.09 22.14 21.90 21.99 785,211 -0.07(-0.30%)
Sep 07, 2006 21.89 22.28 21.63 22.05 1,097,862 +0.07(+0.33%)
Sep 06, 2006 22.45 22.45 21.91 21.98 1,338,491 -0.46(-2.04%)
Sep 05, 2006 22.25 22.49 22.12 22.44 1,140,891 +0.26(+1.15%)
Sep 01, 2006 22.22 22.41 21.95 22.18 1,659,076 +0.07(+0.30%)
Aug 31, 2006 22.61 22.62 22.01 22.12 2,721,234 -1.05(-4.53%)
Aug 30, 2006 23.43 23.53 23.11 23.17 676,875 -0.30(-1.28%)
Aug 29, 2006 23.32 23.59 23.09 23.47 746,149 +0.24(+1.02%)
Aug 28, 2006 22.95 23.40 22.77 23.23 867,456 +0.28(+1.23%)
Aug 25, 2006 23.31 23.40 22.83 22.95 1,148,063 -0.35(-1.52%)
Aug 24, 2006 24.09 24.09 23.15 23.30 2,232,040 -0.79(-3.26%)
Aug 23, 2006 25.26 25.30 24.05 24.09 1,150,962 -1.10(-4.37%)
Aug 22, 2006 25.40 25.45 24.96 25.19 872,796 -0.20(-0.80%)
Aug 21, 2006 26.21 26.21 25.29 25.40 1,106,254 -0.43(-1.67%)
Aug 18, 2006 26.15 26.21 25.73 25.83 480,038 -0.24(-0.91%)
Aug 17, 2006 25.51 26.35 25.43 26.06 1,167,442 +0.56(+2.18%)
Aug 16, 2006 25.26 25.56 25.18 25.51 937,493 +0.29(+1.14%)
Aug 15, 2006 24.67 25.23 24.67 25.22 705,103 +0.80(+3.27%)
Aug 14, 2006 24.71 25.12 24.39 24.42 495,602 -0.12(-0.51%)
Aug 11, 2006 24.58 24.69 24.35 24.54 511,471 +0.18(+0.75%)
Aug 10, 2006 23.99 24.48 23.85 24.36 697,779 +0.22(+0.92%)
Aug 09, 2006 24.95 25.11 24.13 24.14 706,324 -0.65(-2.62%)
Aug 08, 2006 25.40 25.51 24.65 24.79 928,948 -0.52(-2.07%)
Aug 07, 2006 25.04 25.58 24.71 25.31 749,964 +0.20(+0.81%)
Aug 04, 2006 25.89 25.89 24.83 25.11 1,038,506 -0.37(-1.47%)
Aug 03, 2006 25.23 25.65 24.31 25.48 1,713,397 +1.01(+4.12%)
Aug 02, 2006 24.46 24.71 24.29 24.47 523,830 +0.01(+0.03%)
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.