Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.48 24.69 24.35 24.55 3,119,079 +0.08(+0.31%)
Sep 28, 2006 24.38 24.58 24.38 24.48 3,216,978 +0.09(+0.38%)
Sep 27, 2006 24.40 24.45 24.24 24.38 4,138,633 +0.21(+0.89%)
Sep 26, 2006 24.30 24.31 23.96 24.17 5,535,519 -0.06(-0.24%)
Sep 25, 2006 24.11 24.30 23.95 24.22 4,475,407 +0.30(+1.27%)
Sep 22, 2006 23.94 23.99 23.55 23.92 2,620,351 -0.04(-0.16%)
Sep 21, 2006 24.21 24.26 23.92 23.96 3,584,242 -0.25(-1.02%)
Sep 20, 2006 24.00 24.35 23.96 24.21 4,166,884 +0.26(+1.11%)
Sep 19, 2006 23.74 23.96 23.62 23.94 3,870,668 +0.11(+0.46%)
Sep 18, 2006 23.69 23.93 23.65 23.83 3,571,375 -0.01(-0.06%)
Sep 15, 2006 23.83 23.92 23.75 23.85 3,827,032 +0.21(+0.91%)
Sep 14, 2006 23.55 23.71 23.37 23.63 2,058,687 +0.09(+0.38%)
Sep 13, 2006 23.17 23.61 23.15 23.54 3,124,393 +0.33(+1.43%)
Sep 12, 2006 23.11 23.28 23.09 23.21 2,778,389 +0.13(+0.57%)
Sep 11, 2006 23.53 23.56 23.02 23.08 2,674,056 -0.18(-0.75%)
Sep 08, 2006 23.21 23.35 23.14 23.25 1,455,626 +0.09(+0.39%)
Sep 07, 2006 23.29 23.38 23.03 23.16 3,936,400 -0.28(-1.20%)
Sep 06, 2006 23.89 23.89 23.43 23.45 3,986,469 -0.44(-1.86%)
Sep 05, 2006 23.81 23.96 23.37 23.89 5,228,115 +0.08(+0.33%)
Sep 01, 2006 23.70 23.97 23.70 23.81 2,166,097 +0.11(+0.47%)
Aug 31, 2006 23.92 23.97 23.66 23.70 2,723,285 -0.19(-0.78%)
Aug 30, 2006 24.03 24.21 23.87 23.89 5,176,368 -0.16(-0.68%)
Aug 29, 2006 23.62 24.05 23.61 24.05 5,899,706 +0.45(+1.89%)
Aug 28, 2006 23.31 23.68 23.31 23.60 4,020,874 +0.22(+0.93%)
Aug 25, 2006 23.37 23.52 23.27 23.38 2,336,442 -0.04(-0.18%)
Aug 24, 2006 23.52 23.74 23.39 23.43 5,013,016 -0.09(-0.39%)
Aug 23, 2006 23.45 23.54 23.35 23.52 9,371,224 -0.01(-0.06%)
Aug 22, 2006 23.20 23.59 23.16 23.53 5,929,076 +0.36(+1.54%)
Aug 21, 2006 23.31 23.31 23.09 23.18 3,536,690 -0.21(-0.90%)
Aug 18, 2006 23.57 23.57 23.29 23.39 2,880,484 -0.19(-0.79%)
Aug 17, 2006 23.32 23.67 23.28 23.57 5,070,357 +0.13(+0.56%)
Aug 16, 2006 23.24 23.51 23.17 23.44 3,092,226 +0.33(+1.41%)
Aug 15, 2006 23.11 23.28 23.05 23.12 4,482,959 +0.35(+1.56%)
Aug 14, 2006 23.36 23.36 22.71 22.76 5,521,813 +0.10(+0.46%)
Aug 11, 2006 22.67 22.70 22.43 22.66 2,367,210 -0.01(-0.03%)
Aug 10, 2006 22.50 22.77 22.27 22.67 3,715,707 +0.11(+0.48%)
Aug 09, 2006 23.30 23.36 22.53 22.56 4,871,201 -0.53(-2.29%)
Aug 08, 2006 23.29 23.40 22.90 23.09 4,536,105 -0.09(-0.39%)
Aug 07, 2006 23.35 23.52 23.09 23.18 3,074,605 -0.28(-1.20%)
Aug 04, 2006 23.35 23.56 23.22 23.46 6,355,358 +0.40(+1.75%)
Aug 03, 2006 22.59 23.24 22.56 23.06 3,398,232 +0.30(+1.32%)
Aug 02, 2006 22.84 22.96 22.52 22.76 6,579,408 -0.08(-0.34%)
Aug 01, 2006 23.17 23.25 22.77 22.83 4,611,627 -0.48(-2.04%)
Jul 31, 2006 23.28 23.43 23.13 23.31 3,706,196 -0.14(-0.59%)
Jul 28, 2006 23.29 23.70 23.20 23.45 5,745,584 +0.25(+1.08%)
Jul 27, 2006 23.02 23.24 22.92 23.20 6,214,103 +0.33(+1.42%)
Jul 26, 2006 22.93 23.05 22.62 22.87 4,356,250 -0.14(-0.61%)
Jul 25, 2006 22.97 23.16 22.72 23.01 3,013,068 +0.11(+0.47%)
Jul 24, 2006 22.41 22.93 22.39 22.91 4,205,484 +0.50(+2.23%)
Jul 21, 2006 22.74 22.74 22.23 22.41 5,098,608 -0.30(-1.31%)
Jul 20, 2006 23.09 23.56 22.70 22.70 9,498,773 +0.31(+1.37%)
Jul 19, 2006 21.58 22.56 21.55 22.39 5,211,891 +0.80(+3.73%)
Jul 18, 2006 21.70 21.73 21.35 21.59 3,813,886 -0.00(-0.02%)
Jul 17, 2006 21.78 21.93 21.59 21.59 3,670,393 -0.33(-1.52%)
Jul 14, 2006 22.17 22.27 21.77 21.93 3,426,483 -0.24(-1.08%)
Jul 13, 2006 22.58 22.58 21.97 22.17 4,515,686 -0.48(-2.13%)
Jul 12, 2006 22.58 22.86 22.47 22.65 4,446,597 +0.07(+0.32%)
Jul 11, 2006 22.38 22.62 22.13 22.58 6,183,335 +0.19(+0.83%)
Jul 10, 2006 22.42 22.46 22.20 22.39 4,020,874 -0.00(-0.02%)
Jul 07, 2006 22.92 22.93 22.32 22.39 3,207,468 -0.53(-2.29%)
Jul 06, 2006 22.93 23.15 22.83 22.92 2,426,510 +0.08(+0.34%)
Jul 05, 2006 23.24 23.24 22.71 22.84 2,941,741 -0.40(-1.71%)
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.