Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.95 27.16 26.75 26.81 2,111,688 -0.22(-0.81%)
Oct 30, 2006 26.73 27.12 26.68 27.03 1,889,754 +0.32(+1.19%)
Oct 27, 2006 26.85 26.85 26.61 26.72 2,260,154 -0.22(-0.81%)
Oct 26, 2006 27.10 27.10 26.76 26.93 1,475,732 +0.02(+0.06%)
Oct 25, 2006 27.08 27.09 26.75 26.92 1,437,213 -0.06(-0.22%)
Oct 24, 2006 27.13 27.36 26.91 26.98 2,481,833 -0.18(-0.66%)
Oct 23, 2006 26.79 27.18 26.79 27.16 1,972,660 +0.40(+1.48%)
Oct 20, 2006 26.67 26.79 26.42 26.76 2,452,242 +0.22(+0.83%)
Oct 19, 2006 26.66 26.66 26.37 26.54 3,093,299 -0.29(-1.10%)
Oct 18, 2006 27.21 27.32 26.77 26.84 1,844,857 -0.21(-0.78%)
Oct 17, 2006 27.10 27.10 26.79 27.05 1,630,831 -0.10(-0.36%)
Oct 16, 2006 26.77 27.23 26.77 27.15 1,849,959 +0.26(+0.98%)
Oct 13, 2006 26.92 26.97 26.79 26.88 930,336 -0.08(-0.31%)
Oct 12, 2006 26.83 26.98 26.77 26.97 1,531,343 +0.19(+0.72%)
Oct 11, 2006 26.50 26.79 26.40 26.77 1,709,146 +0.25(+0.93%)
Oct 10, 2006 26.57 26.61 26.21 26.53 1,544,098 -0.06(-0.22%)
Oct 09, 2006 26.44 26.71 26.44 26.59 968,601 +0.05(+0.18%)
Oct 06, 2006 26.26 26.55 26.24 26.54 1,274,716 +0.11(+0.42%)
Oct 05, 2006 26.26 26.46 26.23 26.43 1,514,762 +0.12(+0.46%)
Oct 04, 2006 26.03 26.40 25.95 26.31 1,802,766 +0.16(+0.63%)
Oct 03, 2006 26.05 26.28 25.95 26.14 1,705,829 -0.10(-0.37%)
Oct 02, 2006 26.39 26.39 26.03 26.24 1,284,665 -0.05(-0.21%)
Sep 29, 2006 26.35 26.67 26.29 26.30 2,221,379 -0.40(-1.48%)
Sep 28, 2006 26.44 26.74 26.34 26.69 2,581,831 +0.30(+1.14%)
Sep 27, 2006 26.47 26.57 26.34 26.39 2,191,278 -0.18(-0.68%)
Sep 26, 2006 26.19 26.61 26.19 26.57 2,458,109 +0.38(+1.47%)
Sep 25, 2006 25.95 26.23 25.88 26.19 2,136,687 +0.27(+1.03%)
Sep 22, 2006 26.06 26.12 25.81 25.92 1,474,202 -0.19(-0.72%)
Sep 21, 2006 26.60 26.60 26.01 26.11 2,282,858 -0.33(-1.26%)
Sep 20, 2006 26.13 26.48 26.06 26.44 2,161,687 +0.47(+1.80%)
Sep 19, 2006 25.90 26.01 25.78 25.97 1,509,660 +0.02(+0.08%)
Sep 18, 2006 25.94 26.14 25.72 25.95 1,393,846 +0.08(+0.32%)
Sep 15, 2006 26.03 26.17 25.83 25.87 2,433,109 -0.05(-0.18%)
Sep 14, 2006 25.83 25.97 25.64 25.92 2,229,542 -0.09(-0.35%)
Sep 13, 2006 25.81 26.21 25.69 26.01 2,315,255 +0.20(+0.77%)
Sep 12, 2006 25.38 25.84 25.33 25.81 3,085,391 +0.43(+1.68%)
Sep 11, 2006 25.38 25.43 25.18 25.38 3,094,319 -0.07(-0.28%)
Sep 08, 2006 25.07 25.48 25.06 25.45 2,261,940 +0.38(+1.52%)
Sep 07, 2006 24.98 25.23 24.89 25.07 2,479,282 +0.05(+0.22%)
Sep 06, 2006 25.07 25.17 24.96 25.02 2,412,957 -0.12(-0.47%)
Sep 05, 2006 25.22 25.22 24.97 25.14 1,890,009 -0.09(-0.37%)
Sep 01, 2006 24.97 25.30 24.90 25.23 1,428,795 +0.39(+1.58%)
Aug 31, 2006 24.77 24.97 24.68 24.84 1,139,260 +0.14(+0.57%)
Aug 30, 2006 24.66 24.85 24.64 24.70 710,698 -0.01(-0.03%)
Aug 29, 2006 24.72 24.76 24.38 24.70 1,421,652 +0.04(+0.14%)
Aug 28, 2006 24.57 24.72 24.48 24.67 1,204,565 +0.14(+0.59%)
Aug 25, 2006 24.43 24.63 24.43 24.52 767,585 -0.07(-0.30%)
Aug 24, 2006 24.79 24.84 24.44 24.60 812,227 -0.12(-0.48%)
Aug 23, 2006 24.85 24.85 24.57 24.72 924,724 -0.11(-0.46%)
Aug 22, 2006 25.03 25.09 24.76 24.83 1,311,450 -0.16(-0.63%)
Aug 21, 2006 24.90 25.04 24.88 24.99 1,084,159 +0.02(+0.08%)
Aug 18, 2006 25.12 25.19 24.95 24.97 1,486,957 -0.03(-0.11%)
Aug 17, 2006 25.45 25.45 24.97 24.99 2,338,469 -0.33(-1.30%)
Aug 16, 2006 25.01 25.32 24.96 25.32 1,758,124 +0.54(+2.17%)
Aug 15, 2006 24.50 24.81 24.38 24.79 1,312,216 +0.51(+2.10%)
Aug 14, 2006 23.69 24.58 23.69 24.28 967,325 +0.24(+0.99%)
Aug 11, 2006 24.15 24.34 24.01 24.04 977,529 -0.25(-1.05%)
Aug 10, 2006 24.22 24.32 24.03 24.29 1,769,859 +0.09(+0.36%)
Aug 09, 2006 24.38 24.48 24.19 24.21 1,823,429 -0.09(-0.39%)
Aug 08, 2006 24.52 24.70 24.30 24.30 1,723,431 -0.33(-1.32%)
Aug 07, 2006 24.54 24.69 24.37 24.63 1,186,198 +0.09(+0.35%)
Aug 04, 2006 24.56 24.84 24.48 24.54 1,856,081 +0.00(+0.02%)
Aug 03, 2006 24.06 24.70 24.06 24.54 1,536,956 +0.23(+0.95%)
Aug 02, 2006 24.12 24.48 24.06 24.30 2,137,453 +0.34(+1.41%)
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.