Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.96 21.02 20.83 20.86 1,783,752 -0.11(-0.53%)
Sep 28, 2006 20.96 20.98 20.74 20.97 1,562,897 +0.06(+0.29%)
Sep 27, 2006 20.55 20.93 20.44 20.91 1,740,178 +0.37(+1.81%)
Sep 26, 2006 20.67 20.67 20.41 20.54 608,047 -0.01(-0.05%)
Sep 25, 2006 20.41 20.67 20.27 20.55 1,478,335 +0.27(+1.31%)
Sep 22, 2006 20.28 20.34 20.23 20.28 1,083,781 -0.09(-0.44%)
Sep 21, 2006 20.38 20.46 20.26 20.38 1,489,477 -0.05(-0.25%)
Sep 20, 2006 20.36 20.52 20.32 20.43 1,208,534 +0.08(+0.37%)
Sep 19, 2006 20.34 20.49 20.34 20.35 1,391,386 -0.03(-0.15%)
Sep 18, 2006 20.58 20.68 20.34 20.38 1,762,064 -0.30(-1.46%)
Sep 15, 2006 20.68 20.76 20.62 20.68 1,612,042 +0.12(+0.56%)
Sep 14, 2006 20.73 20.86 20.53 20.57 1,886,818 -0.37(-1.78%)
Sep 13, 2006 20.71 20.98 20.61 20.94 3,333,517 +0.25(+1.19%)
Sep 12, 2006 20.76 20.76 20.60 20.69 2,630,363 +0.09(+0.41%)
Sep 11, 2006 20.71 20.78 20.60 20.61 1,347,414 -0.09(-0.41%)
Sep 08, 2006 20.72 20.80 20.68 20.69 2,347,032 -0.03(-0.15%)
Sep 07, 2006 20.53 20.72 20.43 20.72 3,352,817 +0.24(+1.18%)
Sep 06, 2006 20.62 20.62 20.41 20.48 1,201,172 -0.14(-0.66%)
Sep 05, 2006 20.79 20.81 20.51 20.62 1,256,684 -0.19(-0.92%)
Sep 01, 2006 21.03 21.08 20.79 20.81 1,391,585 -0.17(-0.81%)
Aug 31, 2006 20.81 21.01 20.80 20.98 1,247,333 +0.19(+0.92%)
Aug 30, 2006 21.06 21.06 20.78 20.79 2,113,244 -0.22(-1.05%)
Aug 29, 2006 20.88 21.04 20.77 21.01 1,743,361 +0.14(+0.67%)
Aug 28, 2006 20.57 20.89 20.51 20.87 1,131,732 +0.34(+1.66%)
Aug 25, 2006 20.58 20.60 20.46 20.53 643,066 -0.04(-0.20%)
Aug 24, 2006 20.45 20.58 20.36 20.57 759,064 +0.19(+0.91%)
Aug 23, 2006 20.66 20.69 20.36 20.38 616,802 -0.25(-1.22%)
Aug 22, 2006 20.64 20.69 20.58 20.63 798,659 +0.00(+0.02%)
Aug 21, 2006 20.65 20.77 20.61 20.63 744,540 -0.00(-0.02%)
Aug 18, 2006 20.59 20.72 20.51 20.63 871,083 +0.17(+0.81%)
Aug 17, 2006 20.51 20.56 20.32 20.47 1,053,538 -0.07(-0.34%)
Aug 16, 2006 20.80 20.80 20.50 20.54 1,203,560 -0.16(-0.75%)
Aug 15, 2006 20.81 20.81 20.61 20.69 1,715,506 -0.04(-0.17%)
Aug 14, 2006 20.91 20.91 20.69 20.73 1,590,553 -0.02(-0.07%)
Aug 11, 2006 20.82 20.83 20.73 20.74 526,669 -0.14(-0.67%)
Aug 10, 2006 20.91 20.94 20.73 20.88 1,058,313 -0.01(-0.05%)
Aug 09, 2006 21.00 21.06 20.88 20.89 1,105,070 +0.01(+0.05%)
Aug 08, 2006 20.77 20.99 20.76 20.88 1,292,897 +0.15(+0.70%)
Aug 07, 2006 21.09 21.17 20.69 20.74 894,164 -0.42(-1.97%)
Aug 04, 2006 21.12 21.22 20.94 21.15 1,336,272 +0.18(+0.86%)
Aug 03, 2006 21.26 21.34 20.94 20.97 1,043,788 -0.29(-1.37%)
Aug 02, 2006 21.35 21.49 21.19 21.26 1,769,625 -0.09(-0.40%)
Aug 01, 2006 21.27 21.35 21.11 21.35 2,389,810 +0.08(+0.38%)
Jul 31, 2006 21.21 21.43 21.18 21.27 2,658,616 +0.09(+0.40%)
Jul 28, 2006 21.11 21.41 21.02 21.18 3,638,536 -0.23(-1.06%)
Jul 27, 2006 21.81 21.93 21.38 21.41 2,388,218 -0.31(-1.41%)
Jul 26, 2006 21.61 21.73 21.52 21.72 1,781,762 +0.10(+0.44%)
Jul 25, 2006 21.46 21.66 21.39 21.62 1,278,571 +0.19(+0.87%)
Jul 24, 2006 21.43 21.59 21.42 21.44 1,660,789 +0.01(+0.02%)
Jul 21, 2006 21.28 21.48 21.14 21.43 1,500,222 +0.27(+1.26%)
Jul 20, 2006 20.96 21.25 20.94 21.16 1,254,695 +0.17(+0.81%)
Jul 19, 2006 20.95 21.15 20.88 20.99 1,604,282 +0.14(+0.67%)
Jul 18, 2006 20.96 20.96 20.74 20.85 1,469,382 -0.01(-0.02%)
Jul 17, 2006 20.79 21.04 20.77 20.86 1,189,831 +0.09(+0.41%)
Jul 14, 2006 20.88 20.98 20.71 20.77 924,805 -0.15(-0.72%)
Jul 13, 2006 20.81 21.03 20.81 20.92 1,972,175 +0.12(+0.56%)
Jul 12, 2006 20.98 20.98 20.74 20.81 1,278,770 -0.14(-0.65%)
Jul 11, 2006 20.86 20.97 20.81 20.94 757,472 +0.10(+0.46%)
Jul 10, 2006 20.80 20.89 20.66 20.85 925,800 +0.15(+0.73%)
Jul 07, 2006 20.51 20.81 20.43 20.70 1,295,085 +0.19(+0.91%)
Jul 06, 2006 20.53 20.54 20.40 20.51 719,072 +0.02(+0.10%)
Jul 05, 2006 20.45 20.58 20.43 20.49 1,100,693 -0.10(-0.46%)
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.