Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.75 27.85 27.54 27.77 6,212,317 -0.09(-0.33%)
Sep 28, 2006 28.02 28.07 27.81 27.87 7,974,850 -0.17(-0.60%)
Sep 27, 2006 27.78 28.07 27.56 28.03 10,300,337 +0.47(+1.72%)
Sep 26, 2006 27.24 27.65 27.24 27.56 12,026,505 +0.01(+0.03%)
Sep 25, 2006 27.42 27.63 27.02 27.55 12,043,035 -0.06(-0.21%)
Sep 22, 2006 28.15 28.15 27.56 27.61 8,493,410 -0.32(-1.15%)
Sep 21, 2006 27.68 27.99 27.55 27.93 8,791,416 +0.41(+1.48%)
Sep 20, 2006 27.93 28.11 27.49 27.53 13,740,631 -0.08(-0.31%)
Sep 19, 2006 27.90 27.98 27.38 27.61 8,242,631 -0.15(-0.53%)
Sep 18, 2006 27.73 27.84 27.35 27.76 10,927,047 +0.29(+1.06%)
Sep 15, 2006 27.64 27.64 27.29 27.47 9,745,413 -0.42(-1.50%)
Sep 14, 2006 28.30 28.35 27.82 27.89 9,491,329 -0.34(-1.20%)
Sep 13, 2006 27.87 28.29 27.77 28.23 9,228,271 +0.59(+2.13%)
Sep 12, 2006 27.79 27.85 27.40 27.64 11,948,816 +0.16(+0.57%)
Sep 11, 2006 27.66 27.71 27.38 27.48 13,736,853 -0.39(-1.41%)
Sep 08, 2006 28.08 28.14 27.76 27.87 8,528,830 +0.03(+0.09%)
Sep 07, 2006 28.03 28.12 27.79 27.85 9,742,343 -0.50(-1.75%)
Sep 06, 2006 28.59 28.66 28.25 28.34 8,599,908 -0.71(-2.43%)
Sep 05, 2006 28.72 29.05 28.67 29.05 8,466,962 +0.25(+0.88%)
Sep 01, 2006 28.75 28.86 28.68 28.80 5,134,583 -0.02(-0.07%)
Aug 31, 2006 28.89 28.97 28.76 28.82 12,634,561 +0.10(+0.34%)
Aug 30, 2006 28.84 28.92 28.43 28.72 15,733,163 +0.22(+0.77%)
Aug 29, 2006 28.96 28.96 28.34 28.50 14,637,247 -0.42(-1.46%)
Aug 28, 2006 28.88 28.93 28.64 28.92 6,674,675 -0.00(-0.01%)
Aug 25, 2006 28.91 29.16 28.84 28.93 7,348,849 -0.26(-0.90%)
Aug 24, 2006 29.18 29.22 28.85 29.19 8,046,872 -0.08(-0.27%)
Aug 23, 2006 29.62 29.69 29.15 29.27 4,410,820 -0.31(-1.05%)
Aug 22, 2006 29.56 29.66 29.43 29.58 4,182,711 -0.16(-0.53%)
Aug 21, 2006 29.64 29.97 29.64 29.74 5,170,712 +0.11(+0.36%)
Aug 18, 2006 29.49 29.63 29.26 29.63 6,081,969 +0.39(+1.35%)
Aug 17, 2006 29.16 29.30 28.87 29.24 9,616,009 +0.22(+0.74%)
Aug 16, 2006 29.44 29.44 28.91 29.02 9,907,640 -0.55(-1.88%)
Aug 15, 2006 29.64 29.67 29.39 29.58 9,753,678 +0.23(+0.78%)
Aug 14, 2006 29.69 29.69 29.33 29.35 6,700,886 -0.01(-0.03%)
Aug 11, 2006 29.29 29.49 29.24 29.36 5,254,541 -0.19(-0.63%)
Aug 10, 2006 29.72 29.72 29.31 29.54 9,496,996 -0.21(-0.71%)
Aug 09, 2006 29.89 30.07 29.75 29.75 9,963,132 +0.05(+0.17%)
Aug 08, 2006 29.58 29.86 29.44 29.70 11,298,020 -0.13(-0.44%)
Aug 07, 2006 30.09 30.30 29.75 29.83 14,561,446 -0.89(-2.88%)
Aug 04, 2006 30.71 30.83 30.49 30.72 5,136,000 +0.23(+0.75%)
Aug 03, 2006 30.64 30.69 30.45 30.49 5,511,459 -0.33(-1.07%)
Aug 02, 2006 30.86 31.03 30.68 30.82 6,512,448 +0.12(+0.39%)
Aug 01, 2006 30.56 30.70 30.31 30.70 5,031,391 -0.01(-0.03%)
Jul 31, 2006 30.58 30.87 30.57 30.71 6,186,342 +0.06(+0.19%)
Jul 28, 2006 30.67 30.91 30.64 30.65 12,984,517 +0.26(+0.85%)
Jul 27, 2006 30.82 30.85 30.27 30.39 10,061,129 +0.41(+1.37%)
Jul 26, 2006 29.53 30.07 29.48 29.98 13,909,233 +0.55(+1.86%)
Jul 25, 2006 29.66 29.75 29.33 29.44 10,007,762 -0.10(-0.33%)
Jul 24, 2006 29.44 29.87 29.36 29.53 9,801,614 +0.66(+2.27%)
Jul 21, 2006 29.26 29.31 28.86 28.88 6,170,993 -0.17(-0.60%)
Jul 20, 2006 29.57 29.57 28.99 29.05 9,651,194 -0.46(-1.55%)
Jul 19, 2006 29.11 29.64 29.09 29.51 10,489,011 +0.08(+0.26%)
Jul 18, 2006 29.60 29.64 29.14 29.43 8,469,560 -0.03(-0.12%)
Jul 17, 2006 29.69 29.88 29.22 29.47 6,432,633 -0.76(-2.51%)
Jul 14, 2006 30.16 30.32 29.95 30.22 6,135,572 +0.17(+0.55%)
Jul 13, 2006 29.85 30.23 29.71 30.06 8,427,527 +0.27(+0.90%)
Jul 12, 2006 29.84 29.91 29.62 29.79 8,811,724 -0.43(-1.43%)
Jul 11, 2006 30.12 30.24 29.79 30.22 7,831,279 +0.20(+0.66%)
Jul 10, 2006 30.07 30.21 29.91 30.02 7,984,532 -0.11(-0.35%)
Jul 07, 2006 30.29 30.46 30.03 30.13 10,527,502 +0.40(+1.34%)
Jul 06, 2006 29.79 29.97 29.69 29.73 8,495,535 +0.08(+0.27%)
Jul 05, 2006 29.51 29.76 29.29 29.65 6,539,604 -0.14(-0.48%)
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.