Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.73 27.83 27.51 27.56 23,038,200 -0.17(-0.61%)
Aug 30, 2006 27.60 27.88 27.60 27.73 25,793,600 +0.13(+0.47%)
Aug 29, 2006 27.49 27.75 27.49 27.60 21,228,700 +0.06(+0.22%)
Aug 28, 2006 27.15 27.75 27.10 27.54 28,447,100 +0.31(+1.14%)
Aug 25, 2006 27.12 27.35 27.00 27.23 16,386,400 -0.01(-0.04%)
Aug 24, 2006 27.20 27.35 27.01 27.24 22,243,700 +0.10(+0.37%)
Aug 23, 2006 26.88 27.15 26.86 27.14 21,190,600 +0.16(+0.59%)
Aug 22, 2006 26.64 27.09 26.64 26.98 24,773,000 +0.34(+1.28%)
Aug 21, 2006 26.78 27.37 26.59 26.64 24,153,700 -0.41(-1.52%)
Aug 18, 2006 26.99 27.08 26.66 27.05 26,542,100 +0.05(+0.19%)
Aug 17, 2006 26.77 27.12 26.70 27.00 30,337,900 +0.25(+0.93%)
Aug 16, 2006 26.38 26.81 26.35 26.75 29,439,900 +0.35(+1.33%)
Aug 15, 2006 26.17 26.49 26.13 26.40 21,984,700 +0.32(+1.23%)
Aug 14, 2006 25.88 26.29 25.85 26.08 22,391,000 +0.26(+1.01%)
Aug 11, 2006 25.83 25.89 25.53 25.82 16,296,300 -0.15(-0.58%)
Aug 10, 2006 25.95 26.04 25.61 25.97 23,569,700 -0.18(-0.69%)
Aug 09, 2006 26.13 26.30 26.01 26.15 33,271,500 -0.01(-0.04%)
Aug 08, 2006 26.04 26.25 25.97 26.16 35,012,800 +0.11(+0.42%)
Aug 07, 2006 25.96 26.11 25.94 26.05 27,540,700 +0.07(+0.27%)
Aug 04, 2006 25.88 26.03 25.73 25.98 31,669,100 +0.47(+1.84%)
Aug 03, 2006 25.58 25.71 25.42 25.51 28,400,800 -0.10(-0.39%)
Aug 02, 2006 26.21 26.46 25.32 25.61 60,864,800 -0.38(-1.46%)
Aug 01, 2006 26.04 26.29 25.92 25.99 33,400,700 +0.00(+0.00%)
Jul 31, 2006 26.45 26.66 25.91 25.99 51,962,800 -0.12(-0.46%)
Jul 28, 2006 25.70 26.30 25.67 26.11 46,958,100 +0.46(+1.79%)
Jul 27, 2006 25.20 25.67 25.13 25.65 35,936,500 +0.54(+2.15%)
Jul 26, 2006 24.90 25.26 24.88 25.11 28,435,900 +0.15(+0.60%)
Jul 25, 2006 24.70 25.13 24.70 24.96 29,784,800 +0.17(+0.69%)
Jul 24, 2006 24.01 24.94 23.81 24.79 47,420,200 +0.96(+4.03%)
Jul 21, 2006 23.80 24.04 23.69 23.83 37,126,100 +0.12(+0.51%)
Jul 20, 2006 23.64 23.86 23.50 23.71 33,486,200 +0.41(+1.76%)
Jul 19, 2006 22.69 23.39 22.65 23.30 33,617,500 +0.72(+3.19%)
Jul 18, 2006 22.56 22.76 22.33 22.58 26,775,400 +0.17(+0.76%)
Jul 17, 2006 22.40 22.66 22.28 22.41 23,591,800 -0.01(-0.04%)
Jul 14, 2006 22.87 22.87 22.16 22.42 28,384,700 -0.45(-1.97%)
Jul 13, 2006 23.15 23.18 22.71 22.87 25,557,200 -0.31(-1.34%)
Jul 12, 2006 23.41 23.48 23.12 23.18 16,843,800 -0.31(-1.32%)
Jul 11, 2006 23.77 23.83 23.22 23.49 27,555,500 -0.38(-1.59%)
Jul 10, 2006 23.85 23.96 23.76 23.87 14,216,300 +0.19(+0.80%)
Jul 07, 2006 23.80 23.90 23.60 23.68 17,471,500 +0.00(+0.00%)
Jul 06, 2006 23.77 23.93 23.60 23.68 20,205,600 +0.00(+0.00%)
Jul 05, 2006 23.53 23.69 23.43 23.68 30,036,400 +0.10(+0.42%)
Jul 03, 2006 23.54 23.72 23.40 23.58 15,778,800 +0.11(+0.47%)
Jun 30, 2006 23.30 23.80 23.28 23.47 31,415,800 +0.23(+0.99%)
Jun 29, 2006 23.00 23.30 22.88 23.24 26,029,600 +0.34(+1.48%)
Jun 28, 2006 22.93 23.01 22.82 22.90 19,778,700 +0.10(+0.44%)
Jun 27, 2006 23.03 23.11 22.71 22.80 21,514,100 -0.21(-0.91%)
Jun 26, 2006 23.45 23.45 22.94 23.01 31,248,400 +0.37(+1.63%)
Jun 23, 2006 22.70 22.80 22.51 22.64 22,250,800 -0.01(-0.04%)
Jun 22, 2006 22.75 22.99 22.63 22.65 23,298,900 -0.04(-0.18%)
Jun 21, 2006 22.98 23.21 22.64 22.69 39,329,800 -0.26(-1.13%)
Jun 20, 2006 23.17 23.20 22.84 22.95 47,688,800 -0.11(-0.48%)
Jun 19, 2006 23.50 23.60 22.89 23.06 27,811,100 -0.37(-1.58%)
Jun 16, 2006 23.40 23.65 23.24 23.43 30,979,000 -0.10(-0.42%)
Jun 15, 2006 23.34 23.64 23.15 23.53 26,873,500 +0.42(+1.82%)
Jun 14, 2006 23.01 23.19 22.97 23.11 29,066,800 +0.07(+0.30%)
Jun 13, 2006 23.20 23.50 23.03 23.04 30,941,500 -0.25(-1.07%)
Jun 12, 2006 23.55 23.66 23.21 23.29 20,075,400 -0.24(-1.02%)
Jun 09, 2006 23.65 23.77 23.46 23.53 30,464,400 -0.33(-1.38%)
Jun 08, 2006 23.70 23.89 23.32 23.86 34,589,300 -0.05(-0.21%)
Jun 07, 2006 24.02 24.18 23.89 23.91 26,884,800 +0.07(+0.29%)
Jun 06, 2006 24.04 24.32 23.66 23.84 26,528,400 -0.10(-0.42%)
Jun 05, 2006 24.30 24.41 23.85 23.94 25,614,500 -0.25(-1.03%)
Jun 02, 2006 24.00 24.20 23.87 24.19 21,593,300 +0.29(+1.21%)
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.