Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.32 22.37 21.94 21.95 4,967,464 -0.40(-1.79%)
Sep 28, 2006 22.31 22.47 22.08 22.35 4,957,980 +0.06(+0.27%)
Sep 27, 2006 22.71 23.00 22.25 22.29 5,894,168 -0.51(-2.24%)
Sep 26, 2006 22.86 22.95 22.34 22.80 4,982,504 -0.17(-0.74%)
Sep 25, 2006 22.45 23.07 22.10 22.97 5,625,828 +0.60(+2.68%)
Sep 22, 2006 22.54 22.77 22.20 22.37 5,035,841 -0.11(-0.49%)
Sep 21, 2006 22.33 23.00 22.25 22.48 7,778,802 +0.26(+1.17%)
Sep 20, 2006 22.35 22.58 22.02 22.22 5,080,653 +0.14(+0.63%)
Sep 19, 2006 22.30 22.42 21.76 22.08 5,941,072 -0.36(-1.60%)
Sep 18, 2006 22.49 22.73 22.25 22.44 5,533,309 +0.04(+0.18%)
Sep 15, 2006 22.65 22.80 22.27 22.40 9,930,981 -0.01(-0.04%)
Sep 14, 2006 21.93 22.76 21.63 22.41 18,832,500 +0.87(+4.04%)
Sep 13, 2006 21.95 22.34 21.46 21.54 10,514,887 -0.22(-1.01%)
Sep 12, 2006 21.15 21.99 21.08 21.76 6,537,338 +0.61(+2.88%)
Sep 11, 2006 20.82 21.37 20.78 21.15 5,483,407 +0.08(+0.38%)
Sep 08, 2006 21.09 21.20 20.71 21.07 4,298,607 +0.01(+0.05%)
Sep 07, 2006 21.00 21.51 20.94 21.06 5,870,500 -0.09(-0.43%)
Sep 06, 2006 22.01 22.10 21.15 21.15 12,592,084 -1.06(-4.77%)
Sep 05, 2006 22.50 22.68 22.11 22.21 7,925,658 -0.30(-1.33%)
Sep 01, 2006 23.04 23.04 22.48 22.51 3,602,425 -0.36(-1.57%)
Aug 31, 2006 23.06 23.16 22.73 22.87 5,109,643 -0.44(-1.89%)
Aug 30, 2006 23.39 23.44 23.00 23.31 5,541,935 +0.04(+0.17%)
Aug 29, 2006 22.73 23.34 22.54 23.27 5,277,388 +0.69(+3.06%)
Aug 28, 2006 22.37 22.63 22.20 22.58 6,429,137 +0.16(+0.71%)
Aug 25, 2006 22.23 22.76 22.15 22.42 5,562,024 +0.10(+0.45%)
Aug 24, 2006 22.18 22.44 21.92 22.32 5,988,130 +0.27(+1.22%)
Aug 23, 2006 22.63 23.12 21.94 22.05 8,270,627 -0.58(-2.56%)
Aug 22, 2006 22.30 22.91 22.30 22.63 4,961,670 +0.20(+0.89%)
Aug 21, 2006 22.68 22.80 22.28 22.43 4,570,549 -0.51(-2.22%)
Aug 18, 2006 22.75 23.01 22.26 22.94 5,058,897 +0.28(+1.24%)
Aug 17, 2006 22.59 23.18 22.47 22.66 6,979,020 -0.05(-0.22%)
Aug 16, 2006 22.00 22.88 21.48 22.71 13,674,043 +2.06(+9.98%)
Aug 15, 2006 20.37 20.75 20.11 20.65 5,105,186 +0.59(+2.94%)
Aug 14, 2006 20.13 20.29 19.76 20.06 4,633,972 +0.14(+0.70%)
Aug 11, 2006 20.22 20.26 19.73 19.92 4,026,463 -0.28(-1.39%)
Aug 10, 2006 20.11 20.34 19.96 20.20 4,024,717 +0.07(+0.35%)
Aug 09, 2006 20.45 20.75 20.05 20.13 6,366,378 +0.34(+1.72%)
Aug 08, 2006 19.99 20.16 19.56 19.79 4,127,390 -0.06(-0.30%)
Aug 07, 2006 20.06 20.31 19.70 19.85 3,974,326 -0.22(-1.10%)
Aug 04, 2006 20.52 20.93 19.70 20.07 5,528,092 -0.22(-1.08%)
Aug 03, 2006 19.84 20.60 19.77 20.29 4,219,576 +0.24(+1.20%)
Aug 02, 2006 20.12 20.39 19.87 20.05 3,735,069 +0.04(+0.20%)
Aug 01, 2006 20.12 20.19 19.57 20.01 4,833,909 -0.30(-1.48%)
Jul 31, 2006 20.35 20.61 19.95 20.31 7,465,650 -0.01(-0.05%)
Jul 28, 2006 20.70 20.99 20.00 20.32 8,255,960 -0.16(-0.78%)
Jul 27, 2006 20.45 21.22 20.35 20.48 8,471,961 +0.02(+0.10%)
Jul 26, 2006 18.56 20.98 18.35 20.46 16,169,278 +0.86(+4.39%)
Jul 25, 2006 20.25 20.33 19.09 19.60 13,825,213 -0.40(-2.00%)
Jul 24, 2006 20.05 20.51 19.88 20.00 8,375,382 +0.01(+0.05%)
Jul 21, 2006 20.70 20.99 19.81 19.99 8,752,647 -1.11(-5.26%)
Jul 20, 2006 21.70 21.85 21.05 21.10 5,435,005 -0.75(-3.43%)
Jul 19, 2006 21.40 22.26 21.19 21.85 7,224,614 +0.30(+1.39%)
Jul 18, 2006 21.42 21.71 21.05 21.55 6,619,971 +0.20(+0.94%)
Jul 17, 2006 21.29 21.66 21.15 21.35 6,097,114 +0.22(+1.04%)
Jul 14, 2006 21.35 21.54 21.05 21.13 6,141,826 -0.13(-0.61%)
Jul 13, 2006 21.21 21.97 21.13 21.26 9,431,700 +0.04(+0.19%)
Jul 12, 2006 21.64 21.68 21.05 21.22 5,847,236 -0.45(-2.08%)
Jul 11, 2006 21.03 21.81 20.96 21.67 6,383,506 +0.58(+2.75%)
Jul 10, 2006 21.66 21.75 20.94 21.09 5,451,396 -0.40(-1.86%)
Jul 07, 2006 21.85 22.30 21.14 21.49 9,441,321 -0.65(-2.94%)
Jul 06, 2006 22.39 22.44 21.90 22.14 4,874,302 -0.17(-0.76%)
Jul 05, 2006 22.65 22.77 22.07 22.31 6,015,970 -0.49(-2.15%)
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.