Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.62 29.54 28.25 28.26 1,941,417 +0.04(+0.15%)
Sep 28, 2006 26.56 28.27 26.44 28.22 2,245,761 +1.83(+6.94%)
Sep 27, 2006 26.24 26.69 26.23 26.39 671,195 +0.04(+0.16%)
Sep 26, 2006 25.51 26.51 25.47 26.35 941,723 +1.11(+4.38%)
Sep 25, 2006 25.43 25.43 24.76 25.24 804,264 -0.09(-0.35%)
Sep 22, 2006 25.53 25.65 25.06 25.33 583,069 -0.28(-1.09%)
Sep 21, 2006 25.32 25.97 25.32 25.61 1,027,508 +0.35(+1.38%)
Sep 20, 2006 25.17 25.77 25.09 25.26 463,176 +0.24(+0.96%)
Sep 19, 2006 25.62 25.73 24.77 25.02 870,578 -0.60(-2.35%)
Sep 18, 2006 25.50 25.86 25.17 25.62 721,993 +0.42(+1.65%)
Sep 15, 2006 25.48 25.58 24.94 25.21 996,327 +0.10(+0.41%)
Sep 14, 2006 25.37 25.84 24.98 25.10 783,476 -0.27(-1.05%)
Sep 13, 2006 24.61 25.51 24.59 25.37 743,658 +0.68(+2.74%)
Sep 12, 2006 24.65 24.79 24.54 24.69 1,350,589 +0.09(+0.36%)
Sep 11, 2006 24.76 25.03 24.38 24.61 955,191 -0.29(-1.18%)
Sep 08, 2006 25.08 25.23 24.89 24.90 1,129,395 -0.17(-0.68%)
Sep 07, 2006 25.04 25.19 24.90 25.07 489,819 -0.07(-0.27%)
Sep 06, 2006 25.38 25.58 25.10 25.14 511,631 -0.46(-1.81%)
Sep 05, 2006 25.41 25.76 25.20 25.60 489,819 +0.08(+0.32%)
Sep 01, 2006 25.52 25.74 25.27 25.52 421,748 +0.17(+0.67%)
Aug 31, 2006 25.12 25.47 24.89 25.35 685,249 +0.23(+0.90%)
Aug 30, 2006 25.14 25.34 24.97 25.12 341,673 +0.08(+0.30%)
Aug 29, 2006 25.33 25.36 24.86 25.05 587,753 -0.21(-0.84%)
Aug 28, 2006 25.04 25.49 25.04 25.26 540,030 +0.22(+0.87%)
Aug 25, 2006 24.92 25.14 24.43 25.04 1,063,812 +0.03(+0.14%)
Aug 24, 2006 25.54 25.54 24.70 25.01 709,403 -0.40(-1.59%)
Aug 23, 2006 25.49 25.75 25.15 25.41 361,289 +0.01(+0.05%)
Aug 22, 2006 25.43 25.76 25.38 25.40 367,584 -0.08(-0.29%)
Aug 21, 2006 25.91 25.91 25.44 25.47 343,283 -0.57(-2.20%)
Aug 18, 2006 26.32 26.33 25.86 26.05 431,409 -0.27(-1.04%)
Aug 17, 2006 26.50 26.73 26.27 26.32 662,851 -0.18(-0.67%)
Aug 16, 2006 25.86 26.52 25.72 26.50 668,121 +0.84(+3.27%)
Aug 15, 2006 24.87 25.77 24.80 25.66 750,831 +1.07(+4.36%)
Aug 14, 2006 25.17 25.17 24.48 24.59 917,862 -0.50(-1.99%)
Aug 11, 2006 25.54 25.60 25.05 25.08 482,353 -0.53(-2.05%)
Aug 10, 2006 25.00 25.69 24.86 25.61 687,591 +0.46(+1.85%)
Aug 09, 2006 26.33 26.43 25.13 25.15 1,202,150 -1.03(-3.94%)
Aug 08, 2006 26.63 27.01 26.05 26.18 761,518 -0.35(-1.31%)
Aug 07, 2006 26.58 26.82 26.44 26.53 624,058 -0.20(-0.74%)
Aug 04, 2006 27.02 27.77 26.27 26.72 884,778 -0.14(-0.51%)
Aug 03, 2006 25.92 26.96 25.90 26.86 751,710 +0.78(+2.99%)
Aug 02, 2006 26.11 26.37 25.79 26.08 591,267 +0.05(+0.18%)
Aug 01, 2006 26.61 26.63 25.86 26.03 798,993 -0.74(-2.76%)
Jul 31, 2006 26.22 26.92 25.97 26.77 1,105,680 +0.52(+1.98%)
Jul 28, 2006 25.51 26.63 25.21 26.25 1,695,483 +1.09(+4.32%)
Jul 27, 2006 26.55 26.92 24.69 25.17 1,694,751 -1.12(-4.26%)
Jul 26, 2006 26.27 26.33 25.50 26.29 1,012,137 +0.02(+0.08%)
Jul 25, 2006 26.57 26.58 25.81 26.27 1,033,070 -0.54(-2.01%)
Jul 24, 2006 25.64 26.98 25.42 26.81 915,520 +1.16(+4.53%)
Jul 21, 2006 26.24 26.33 25.50 25.64 906,883 -0.57(-2.19%)
Jul 20, 2006 27.41 27.56 26.03 26.22 874,091 -1.07(-3.91%)
Jul 19, 2006 26.84 27.38 26.62 27.28 641,186 +0.44(+1.65%)
Jul 18, 2006 26.51 27.15 26.47 26.84 722,139 +0.25(+0.95%)
Jul 17, 2006 26.18 26.79 26.17 26.59 801,775 +0.31(+1.17%)
Jul 14, 2006 26.70 26.72 25.92 26.28 1,164,089 -0.51(-1.91%)
Jul 13, 2006 27.35 27.44 26.74 26.79 757,712 -0.56(-2.05%)
Jul 12, 2006 28.06 28.17 27.33 27.35 444,584 -0.72(-2.56%)
Jul 11, 2006 27.97 28.14 27.43 28.07 560,525 -0.03(-0.12%)
Jul 10, 2006 27.93 28.51 27.75 28.10 453,075 +0.23(+0.83%)
Jul 07, 2006 28.25 28.25 27.60 27.87 522,464 -0.45(-1.59%)
Jul 06, 2006 28.67 28.79 27.99 28.32 604,295 -0.35(-1.22%)
Jul 05, 2006 29.20 29.25 28.26 28.67 838,372 -0.64(-2.17%)
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.