Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.13 31.26 30.86 31.14 755,020 -0.12(-0.38%)
Sep 28, 2006 30.92 31.33 30.76 31.26 536,319 +0.42(+1.35%)
Sep 27, 2006 30.84 30.99 30.70 30.84 985,865 -0.06(-0.19%)
Sep 26, 2006 31.06 31.16 30.70 30.90 500,596 -0.12(-0.38%)
Sep 25, 2006 30.86 31.12 30.60 31.02 669,426 +0.37(+1.22%)
Sep 22, 2006 30.96 31.01 30.37 30.65 661,763 -0.31(-1.01%)
Sep 21, 2006 31.32 31.45 30.93 30.96 802,651 -0.36(-1.14%)
Sep 20, 2006 30.72 31.48 30.69 31.32 883,175 +0.63(+2.05%)
Sep 19, 2006 30.98 31.04 30.53 30.69 657,047 -0.22(-0.71%)
Sep 18, 2006 31.21 31.29 30.67 30.91 692,298 -0.13(-0.41%)
Sep 15, 2006 31.26 31.47 30.96 31.04 952,735 -0.14(-0.46%)
Sep 14, 2006 30.87 31.26 30.79 31.18 720,122 +0.14(+0.46%)
Sep 13, 2006 30.92 31.10 30.62 31.04 992,703 -0.19(-0.60%)
Sep 12, 2006 30.64 31.32 30.48 31.22 1,176,624 +0.75(+2.48%)
Sep 11, 2006 31.48 31.48 29.91 30.47 1,923,274 -0.36(-1.16%)
Sep 08, 2006 29.01 32.10 28.52 30.82 4,670,068 +3.32(+12.09%)
Sep 07, 2006 27.92 27.99 27.44 27.50 668,011 -0.55(-1.97%)
Sep 06, 2006 28.16 28.29 27.99 28.05 1,213,880 -0.16(-0.57%)
Sep 05, 2006 27.74 28.26 27.63 28.21 1,174,148 +0.70(+2.53%)
Sep 01, 2006 27.12 27.60 26.85 27.52 660,466 +0.55(+2.04%)
Aug 31, 2006 26.89 27.05 26.68 26.96 580,766 +0.08(+0.28%)
Aug 30, 2006 26.86 27.01 26.70 26.89 500,006 +0.13(+0.48%)
Aug 29, 2006 26.80 26.96 26.61 26.76 504,722 -0.09(-0.35%)
Aug 28, 2006 26.66 26.92 26.61 26.85 322,215 +0.14(+0.51%)
Aug 25, 2006 26.60 26.84 26.46 26.72 389,535 +0.03(+0.13%)
Aug 24, 2006 27.26 27.48 26.67 26.68 584,185 -0.48(-1.78%)
Aug 23, 2006 27.58 27.63 26.99 27.17 471,239 -0.43(-1.57%)
Aug 22, 2006 27.61 27.72 27.52 27.60 480,789 -0.03(-0.12%)
Aug 21, 2006 27.85 28.04 27.45 27.63 585,482 -0.23(-0.82%)
Aug 18, 2006 27.71 28.08 27.63 27.86 588,548 +0.30(+1.08%)
Aug 17, 2006 27.41 27.74 27.06 27.57 841,675 +0.19(+0.68%)
Aug 16, 2006 27.10 27.42 27.02 27.38 476,898 +0.33(+1.22%)
Aug 15, 2006 26.94 27.07 26.82 27.05 479,963 +0.39(+1.46%)
Aug 14, 2006 26.61 26.96 26.57 26.66 377,038 +0.12(+0.45%)
Aug 11, 2006 26.56 26.68 26.46 26.54 487,391 -0.09(-0.35%)
Aug 10, 2006 26.51 26.80 26.40 26.63 467,702 +0.07(+0.26%)
Aug 09, 2006 26.90 27.12 26.53 26.57 383,287 -0.16(-0.60%)
Aug 08, 2006 27.29 27.41 26.65 26.73 875,276 -0.46(-1.69%)
Aug 07, 2006 27.22 27.32 26.94 27.18 570,391 -0.14(-0.50%)
Aug 04, 2006 27.33 27.59 27.07 27.32 694,892 +0.21(+0.78%)
Aug 03, 2006 27.18 27.29 26.76 27.11 1,069,573 -0.20(-0.75%)
Aug 02, 2006 26.90 27.45 26.68 27.31 895,791 +0.45(+1.67%)
Aug 01, 2006 27.29 27.35 26.86 26.86 687,464 -0.52(-1.89%)
Jul 31, 2006 27.79 27.91 27.38 27.38 636,061 -0.52(-1.85%)
Jul 28, 2006 27.25 28.03 27.25 27.90 815,973 +0.67(+2.46%)
Jul 27, 2006 27.47 27.74 27.15 27.23 807,838 -0.20(-0.74%)
Jul 26, 2006 27.57 27.72 27.20 27.43 618,848 -0.25(-0.89%)
Jul 25, 2006 27.79 28.00 27.40 27.68 1,396,269 -0.23(-0.82%)
Jul 24, 2006 27.66 27.91 27.53 27.91 1,475,614 +0.26(+0.95%)
Jul 21, 2006 27.47 28.04 27.38 27.64 1,698,442 +1.01(+3.79%)
Jul 20, 2006 27.40 27.52 25.57 26.63 2,094,580 -1.53(-5.42%)
Jul 19, 2006 27.35 28.35 27.27 28.16 1,145,028 +1.04(+3.85%)
Jul 18, 2006 27.41 27.51 27.01 27.12 908,170 -0.28(-1.02%)
Jul 17, 2006 27.31 27.68 27.31 27.40 830,593 -0.01(-0.03%)
Jul 14, 2006 27.19 27.53 27.06 27.41 990,699 +0.11(+0.40%)
Jul 13, 2006 27.14 27.65 27.13 27.29 1,150,451 -0.33(-1.20%)
Jul 12, 2006 28.03 28.26 27.57 27.63 1,328,006 -0.36(-1.30%)
Jul 11, 2006 27.86 28.01 27.65 27.99 826,231 +0.16(+0.58%)
Jul 10, 2006 27.96 28.17 27.72 27.83 604,110 -0.03(-0.09%)
Jul 07, 2006 28.33 28.38 27.82 27.85 856,295 -0.56(-1.97%)
Jul 06, 2006 28.58 28.70 28.25 28.41 857,002 -0.21(-0.74%)
Jul 05, 2006 28.84 28.93 28.57 28.63 925,029 -0.34(-1.17%)
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.