Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.85 28.94 28.52 28.52 3,806,060 -0.33(-1.14%)
Sep 28, 2006 28.61 28.91 28.61 28.85 5,163,462 +0.24(+0.83%)
Sep 27, 2006 28.24 28.81 28.20 28.61 5,797,853 +0.40(+1.43%)
Sep 26, 2006 28.31 28.53 28.07 28.21 5,904,254 -0.18(-0.64%)
Sep 25, 2006 28.10 28.53 28.10 28.39 6,219,729 +0.33(+1.17%)
Sep 22, 2006 28.14 28.14 27.75 28.06 5,152,707 -0.21(-0.74%)
Sep 21, 2006 28.33 28.45 28.07 28.27 7,355,438 +0.10(+0.35%)
Sep 20, 2006 27.73 28.22 27.52 28.17 6,072,459 +0.61(+2.23%)
Sep 19, 2006 27.44 27.61 27.09 27.56 5,952,866 +0.06(+0.20%)
Sep 18, 2006 27.68 27.81 27.37 27.50 4,956,109 -0.22(-0.78%)
Sep 15, 2006 27.55 27.86 27.44 27.72 7,294,350 +0.50(+1.84%)
Sep 14, 2006 27.34 27.47 27.08 27.22 3,066,415 -0.16(-0.59%)
Sep 13, 2006 27.07 27.46 26.99 27.38 4,775,571 +0.36(+1.34%)
Sep 12, 2006 26.76 27.02 26.63 27.02 4,489,349 +0.34(+1.28%)
Sep 11, 2006 26.70 26.74 26.42 26.67 2,676,230 -0.02(-0.08%)
Sep 08, 2006 26.80 26.81 26.63 26.70 2,888,458 -0.05(-0.18%)
Sep 07, 2006 26.96 27.00 26.65 26.74 3,407,414 -0.31(-1.16%)
Sep 06, 2006 27.16 27.19 27.00 27.06 3,943,578 -0.10(-0.39%)
Sep 05, 2006 27.18 27.20 26.93 27.16 4,743,450 +0.13(+0.46%)
Sep 01, 2006 27.18 27.19 26.93 27.04 3,095,094 +0.03(+0.13%)
Aug 31, 2006 26.95 27.06 26.76 27.00 4,148,780 +0.08(+0.31%)
Aug 30, 2006 26.81 27.02 26.65 26.92 2,635,791 +0.11(+0.42%)
Aug 29, 2006 26.79 26.88 26.43 26.81 4,613,675 -0.13(-0.47%)
Aug 28, 2006 26.85 27.16 26.60 26.93 4,535,237 -0.02(-0.08%)
Aug 25, 2006 26.95 27.20 26.76 26.95 3,612,616 -0.12(-0.44%)
Aug 24, 2006 27.23 27.29 26.85 27.07 2,690,856 +0.01(+0.05%)
Aug 23, 2006 27.17 27.34 26.86 27.06 2,427,148 -0.01(-0.03%)
Aug 22, 2006 27.27 27.48 27.05 27.06 4,133,867 -0.15(-0.54%)
Aug 21, 2006 27.39 27.40 27.06 27.21 3,578,344 -0.30(-1.09%)
Aug 18, 2006 27.51 27.64 27.17 27.51 4,845,119 +0.23(+0.84%)
Aug 17, 2006 27.13 27.48 26.98 27.28 4,824,326 +0.24(+0.90%)
Aug 16, 2006 26.76 27.09 26.62 27.04 3,809,931 +0.35(+1.31%)
Aug 15, 2006 26.60 26.89 26.45 26.69 2,966,036 +0.39(+1.48%)
Aug 14, 2006 26.40 26.65 26.23 26.30 4,629,305 +0.17(+0.67%)
Aug 11, 2006 25.89 26.12 25.77 26.12 5,909,273 +0.15(+0.59%)
Aug 10, 2006 25.67 26.20 25.63 25.97 6,415,180 +0.08(+0.32%)
Aug 09, 2006 26.52 26.64 25.80 25.89 5,125,461 -0.57(-2.16%)
Aug 08, 2006 26.76 26.79 26.27 26.46 4,963,422 -0.25(-0.94%)
Aug 07, 2006 26.62 26.74 26.37 26.71 4,508,851 +0.09(+0.34%)
Aug 04, 2006 26.99 27.13 26.40 26.62 6,537,354 -0.24(-0.91%)
Aug 03, 2006 26.74 27.02 26.53 26.86 6,368,575 -0.06(-0.23%)
Aug 02, 2006 26.98 27.02 26.79 26.93 5,497,005 -0.10(-0.36%)
Aug 01, 2006 27.03 27.22 26.63 27.02 6,158,641 +0.03(+0.13%)
Jul 31, 2006 26.68 27.09 26.50 26.99 8,165,491 +0.31(+1.15%)
Jul 28, 2006 26.51 26.95 26.51 26.68 5,732,177 +0.20(+0.74%)
Jul 27, 2006 26.57 26.83 26.47 26.49 5,951,001 +0.01(+0.03%)
Jul 26, 2006 26.23 26.72 26.16 26.48 7,261,799 +0.17(+0.66%)
Jul 25, 2006 26.00 26.49 25.93 26.30 7,478,760 +0.41(+1.59%)
Jul 24, 2006 25.56 25.95 25.34 25.89 8,376,429 +0.64(+2.54%)
Jul 21, 2006 25.54 25.54 24.78 25.25 11,458,475 -0.29(-1.12%)
Jul 20, 2006 27.20 27.23 25.43 25.54 13,947,427 -1.13(-4.24%)
Jul 19, 2006 26.17 26.88 26.05 26.67 8,027,829 +0.49(+1.86%)
Jul 18, 2006 25.73 26.18 25.68 26.18 10,322,335 +0.54(+2.12%)
Jul 17, 2006 25.77 26.05 25.58 25.64 5,094,487 -0.17(-0.68%)
Jul 14, 2006 26.49 26.51 25.64 25.81 8,705,383 -0.68(-2.58%)
Jul 13, 2006 27.11 27.13 26.49 26.49 5,779,211 -0.63(-2.34%)
Jul 12, 2006 27.28 27.48 27.05 27.13 3,578,918 -0.15(-0.56%)
Jul 11, 2006 27.20 27.43 27.05 27.28 8,247,515 +0.21(+0.77%)
Jul 10, 2006 27.23 27.32 27.05 27.07 4,654,974 -0.10(-0.36%)
Jul 07, 2006 27.70 27.78 27.08 27.17 4,929,293 -0.60(-2.16%)
Jul 06, 2006 27.69 27.92 27.68 27.77 3,379,452 +0.08(+0.28%)
Jul 05, 2006 27.82 27.83 27.42 27.69 4,296,480 -0.22(-0.77%)
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.