Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.55 24.80 24.21 24.51 2,958,839 -0.20(-0.83%)
Oct 30, 2006 24.52 24.71 24.34 24.71 3,253,289 +0.22(+0.91%)
Oct 27, 2006 24.57 24.68 24.43 24.49 2,290,171 -0.14(-0.55%)
Oct 26, 2006 24.55 24.78 24.43 24.63 2,961,321 +0.08(+0.33%)
Oct 25, 2006 24.47 24.64 24.29 24.55 1,703,276 -0.07(-0.28%)
Oct 24, 2006 24.64 24.81 24.44 24.61 4,236,525 -0.09(-0.38%)
Oct 23, 2006 24.23 25.04 24.10 24.71 7,460,651 +0.81(+3.38%)
Oct 20, 2006 24.12 24.12 23.74 23.90 2,465,645 -0.12(-0.52%)
Oct 19, 2006 23.94 24.24 23.84 24.02 1,863,740 -0.14(-0.57%)
Oct 18, 2006 24.22 24.34 23.86 24.16 2,537,343 +0.09(+0.39%)
Oct 17, 2006 24.03 24.18 23.91 24.07 1,718,797 -0.12(-0.49%)
Oct 16, 2006 24.08 24.34 23.98 24.19 2,562,123 +0.18(+0.75%)
Oct 13, 2006 23.99 24.17 23.80 24.01 2,025,061 -0.12(-0.49%)
Oct 12, 2006 24.12 24.17 23.76 24.12 3,356,536 +0.06(+0.26%)
Oct 11, 2006 23.84 24.11 23.73 24.06 3,799,732 +0.19(+0.78%)
Oct 10, 2006 23.73 23.88 23.65 23.88 3,743,373 +0.10(+0.42%)
Oct 09, 2006 23.72 23.84 23.63 23.78 3,130,756 +0.06(+0.24%)
Oct 06, 2006 23.61 23.82 23.47 23.72 4,166,322 +0.11(+0.45%)
Oct 05, 2006 23.22 23.63 23.04 23.61 5,310,793 +0.45(+1.93%)
Oct 04, 2006 22.78 23.28 22.78 23.17 4,426,237 +0.24(+1.03%)
Oct 03, 2006 22.92 22.95 22.65 22.93 2,883,350 +0.17(+0.74%)
Oct 02, 2006 22.94 23.21 22.67 22.76 3,686,093 -0.11(-0.49%)
Sep 29, 2006 23.16 23.27 22.80 22.88 3,677,752 -0.27(-1.18%)
Sep 28, 2006 22.83 23.22 22.83 23.15 3,983,129 +0.32(+1.39%)
Sep 27, 2006 22.33 23.02 21.93 22.83 9,520,183 -0.19(-0.81%)
Sep 26, 2006 22.67 23.07 22.62 23.02 6,380,878 +0.47(+2.09%)
Sep 25, 2006 22.03 22.67 22.03 22.55 3,677,638 +0.55(+2.48%)
Sep 22, 2006 22.24 22.25 21.90 22.00 1,370,075 -0.20(-0.90%)
Sep 21, 2006 22.29 22.47 22.17 22.20 1,709,834 -0.11(-0.50%)
Sep 20, 2006 22.42 22.67 22.20 22.31 2,104,477 -0.09(-0.42%)
Sep 19, 2006 22.36 22.53 22.13 22.40 2,361,296 +0.12(+0.53%)
Sep 18, 2006 22.32 22.54 22.21 22.29 2,297,153 -0.01(-0.06%)
Sep 15, 2006 22.13 22.31 21.87 22.30 6,758,252 +0.35(+1.58%)
Sep 14, 2006 21.73 22.00 21.72 21.95 1,809,218 +0.10(+0.45%)
Sep 13, 2006 21.74 21.88 21.62 21.85 1,997,430 +0.01(+0.06%)
Sep 12, 2006 21.75 21.86 21.51 21.84 2,395,486 +0.07(+0.34%)
Sep 11, 2006 21.72 21.80 21.56 21.77 2,518,869 -0.10(-0.45%)
Sep 08, 2006 21.67 22.02 21.65 21.86 1,697,551 +0.19(+0.86%)
Sep 07, 2006 21.92 21.98 21.65 21.68 2,665,135 -0.22(-1.02%)
Sep 06, 2006 22.17 22.24 21.78 21.90 3,105,753 -0.40(-1.78%)
Sep 05, 2006 22.37 22.47 22.19 22.30 1,662,630 -0.17(-0.75%)
Sep 01, 2006 22.49 22.57 22.06 22.47 1,649,733 +0.15(+0.67%)
Aug 31, 2006 22.55 22.57 22.27 22.32 2,017,643 -0.23(-1.02%)
Aug 30, 2006 22.44 22.58 22.23 22.55 2,118,709 +0.20(+0.92%)
Aug 29, 2006 22.43 22.49 22.18 22.34 2,722,342 -0.02(-0.11%)
Aug 28, 2006 21.88 22.44 21.87 22.37 2,573,964 +0.36(+1.64%)
Aug 25, 2006 21.89 22.13 21.73 22.01 1,495,752 +0.16(+0.71%)
Aug 24, 2006 21.89 22.07 21.70 21.85 3,339,374 +0.00(+0.00%)
Aug 23, 2006 22.22 22.26 21.73 21.85 2,863,572 -0.25(-1.15%)
Aug 22, 2006 22.31 22.35 21.99 22.11 2,830,834 -0.17(-0.78%)
Aug 21, 2006 22.23 22.34 21.92 22.28 1,910,235 +0.09(+0.42%)
Aug 18, 2006 22.26 22.35 22.01 22.19 3,921,931 +0.02(+0.11%)
Aug 17, 2006 21.89 22.34 21.89 22.16 3,109,160 +0.09(+0.39%)
Aug 16, 2006 21.82 22.08 21.64 22.08 3,592,819 +0.45(+2.07%)
Aug 15, 2006 21.56 21.73 21.24 21.63 2,712,767 +0.49(+2.32%)
Aug 14, 2006 21.20 21.62 21.11 21.14 2,052,621 +0.01(+0.03%)
Aug 11, 2006 21.13 21.21 20.95 21.13 1,329,987 -0.07(-0.32%)
Aug 10, 2006 21.03 21.32 20.84 21.20 1,665,597 +0.19(+0.92%)
Aug 09, 2006 21.09 21.60 20.98 21.01 2,616,539 +0.03(+0.15%)
Aug 08, 2006 21.32 21.32 20.67 20.98 3,468,155 -0.20(-0.94%)
Aug 07, 2006 21.35 21.58 21.10 21.18 4,532,728 -0.11(-0.52%)
Aug 04, 2006 21.68 22.03 21.22 21.29 6,542,646 +0.42(+1.99%)
Aug 03, 2006 20.63 21.02 20.60 20.87 4,246,935 +0.13(+0.63%)
Aug 02, 2006 20.57 20.96 20.52 20.74 6,152,148 +0.14(+0.66%)
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.