Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.67 21.98 21.35 21.84 621,656 +0.17(+0.78%)
Sep 28, 2006 21.65 21.96 21.49 21.67 660,496 +0.26(+1.19%)
Sep 27, 2006 21.24 21.67 20.99 21.42 797,971 +0.41(+1.95%)
Sep 26, 2006 20.49 21.04 20.38 21.01 592,581 +0.52(+2.54%)
Sep 25, 2006 20.19 20.68 19.87 20.49 491,861 -0.02(-0.09%)
Sep 22, 2006 20.92 21.00 20.21 20.51 926,669 -0.36(-1.75%)
Sep 21, 2006 20.95 21.09 20.60 20.87 678,928 +0.36(+1.73%)
Sep 20, 2006 21.08 21.27 20.48 20.52 494,494 -0.73(-3.43%)
Sep 19, 2006 21.66 21.86 20.93 21.25 1,009,615 -0.23(-1.06%)
Sep 18, 2006 21.07 21.57 20.83 21.47 983,503 +0.94(+4.57%)
Sep 15, 2006 20.39 20.63 20.19 20.53 699,555 +0.18(+0.87%)
Sep 14, 2006 20.99 21.11 20.27 20.36 885,745 -0.57(-2.72%)
Sep 13, 2006 20.83 21.12 20.52 20.93 1,064,913 +0.24(+1.15%)
Sep 12, 2006 21.04 21.24 20.48 20.69 719,304 -0.35(-1.67%)
Sep 11, 2006 21.71 21.71 20.97 21.04 724,680 -0.78(-3.57%)
Sep 08, 2006 22.82 22.84 21.82 21.82 670,261 -0.98(-4.30%)
Sep 07, 2006 22.50 22.93 22.35 22.80 627,142 +0.13(+0.58%)
Sep 06, 2006 23.15 23.15 22.62 22.67 635,041 -0.79(-3.38%)
Sep 05, 2006 23.67 23.83 23.38 23.46 572,283 -0.32(-1.34%)
Sep 01, 2006 23.27 23.80 23.19 23.78 455,435 +0.51(+2.19%)
Aug 31, 2006 23.38 23.54 23.10 23.27 774,821 -0.11(-0.47%)
Aug 30, 2006 24.24 24.34 23.10 23.38 1,116,809 -1.00(-4.11%)
Aug 29, 2006 24.24 24.57 24.10 24.38 569,431 -0.29(-1.18%)
Aug 28, 2006 25.01 25.03 24.48 24.67 390,153 -0.33(-1.33%)
Aug 25, 2006 24.82 25.47 24.82 25.01 517,205 +0.40(+1.61%)
Aug 24, 2006 24.00 24.67 23.94 24.61 481,547 +0.53(+2.21%)
Aug 23, 2006 24.70 24.72 23.93 24.08 264,417 -0.57(-2.31%)
Aug 22, 2006 24.70 24.82 24.42 24.65 246,643 +0.06(+0.24%)
Aug 21, 2006 24.61 24.98 24.40 24.59 378,852 +0.16(+0.65%)
Aug 18, 2006 24.03 24.52 23.81 24.43 398,272 +0.56(+2.33%)
Aug 17, 2006 24.39 24.40 23.67 23.87 605,966 -0.62(-2.53%)
Aug 16, 2006 24.75 25.17 24.33 24.49 459,933 -0.36(-1.47%)
Aug 15, 2006 24.49 24.95 24.43 24.85 457,300 +0.69(+2.85%)
Aug 14, 2006 24.73 24.73 24.04 24.17 454,667 -0.57(-2.28%)
Aug 11, 2006 24.88 25.04 24.49 24.73 240,828 -0.10(-0.42%)
Aug 10, 2006 25.01 25.02 24.34 24.84 592,362 -0.18(-0.71%)
Aug 09, 2006 25.29 25.63 24.92 25.01 787,658 -0.03(-0.13%)
Aug 08, 2006 25.13 25.47 24.85 25.05 813,332 -0.09(-0.34%)
Aug 07, 2006 25.04 25.29 24.68 25.13 730,386 +0.35(+1.40%)
Aug 04, 2006 25.02 25.31 24.58 24.79 561,531 -0.04(-0.15%)
Aug 03, 2006 24.38 25.02 24.35 24.82 639,320 -0.15(-0.62%)
Aug 02, 2006 24.79 25.41 24.74 24.98 1,148,188 +0.51(+2.07%)
Aug 01, 2006 24.04 24.70 23.83 24.47 783,489 +0.43(+1.80%)
Jul 31, 2006 23.62 24.24 23.54 24.04 644,916 +0.59(+2.53%)
Jul 28, 2006 23.01 23.53 22.70 23.45 611,343 +0.44(+1.92%)
Jul 27, 2006 23.86 23.88 22.71 23.00 842,736 -0.79(-3.31%)
Jul 26, 2006 22.69 24.02 22.69 23.79 899,240 +1.11(+4.88%)
Jul 25, 2006 21.74 22.87 21.61 22.69 1,053,941 +1.32(+6.16%)
Jul 24, 2006 20.12 21.52 20.19 21.37 827,485 +1.25(+6.21%)
Jul 21, 2006 20.56 20.56 19.98 20.12 559,776 -0.44(-2.13%)
Jul 20, 2006 21.10 21.22 20.51 20.56 611,233 -0.54(-2.55%)
Jul 19, 2006 20.63 21.14 20.55 21.10 404,307 +0.48(+2.32%)
Jul 18, 2006 20.78 20.99 20.26 20.62 507,331 +0.00(+0.00%)
Jul 17, 2006 21.19 21.30 20.53 20.62 462,457 -0.80(-3.72%)
Jul 14, 2006 21.34 21.49 20.75 21.41 595,982 +0.19(+0.88%)
Jul 13, 2006 21.72 21.82 21.15 21.23 655,449 -0.42(-1.94%)
Jul 12, 2006 21.97 22.21 21.50 21.65 527,190 -0.32(-1.45%)
Jul 11, 2006 21.71 22.05 21.65 21.97 460,811 +0.39(+1.82%)
Jul 10, 2006 21.47 21.87 21.29 21.57 318,288 +0.10(+0.47%)
Jul 07, 2006 22.10 22.34 21.39 21.47 354,934 -0.40(-1.83%)
Jul 06, 2006 22.17 22.39 21.82 21.87 567,456 -0.30(-1.34%)
Jul 05, 2006 22.24 22.37 21.56 22.17 639,759 -0.22(-1.00%)
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.