Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.93 33.03 32.78 32.85 11,083,782 +0.11(+0.34%)
Aug 30, 2006 32.88 32.97 32.41 32.74 13,802,058 +0.25(+0.77%)
Aug 29, 2006 33.01 33.01 32.30 32.49 12,840,656 -0.48(-1.46%)
Aug 28, 2006 32.92 32.98 32.65 32.97 5,855,418 -0.00(-0.01%)
Aug 25, 2006 32.95 33.24 32.87 32.98 6,446,843 -0.30(-0.90%)
Aug 24, 2006 33.27 33.31 32.88 33.27 7,059,191 -0.09(-0.28%)
Aug 23, 2006 33.77 33.84 33.23 33.37 3,869,432 -0.35(-1.05%)
Aug 22, 2006 33.69 33.82 33.55 33.72 3,669,321 -0.18(-0.53%)
Aug 21, 2006 33.79 34.17 33.79 33.90 4,536,054 +0.12(+0.36%)
Aug 18, 2006 33.61 33.78 33.36 33.78 5,335,461 +0.45(+1.35%)
Aug 17, 2006 33.24 33.40 32.91 33.33 8,435,730 +0.25(+0.74%)
Aug 16, 2006 33.56 33.56 32.96 33.08 8,691,566 -0.63(-1.88%)
Aug 15, 2006 33.79 33.82 33.51 33.71 8,556,501 +0.26(+0.78%)
Aug 14, 2006 33.84 33.84 33.43 33.45 5,878,412 -0.01(-0.03%)
Aug 11, 2006 33.39 33.62 33.33 33.46 4,609,593 -0.21(-0.63%)
Aug 10, 2006 33.88 33.88 33.41 33.68 8,331,324 -0.24(-0.71%)
Aug 09, 2006 34.07 34.27 33.91 33.92 8,740,247 +0.06(+0.17%)
Aug 08, 2006 33.72 34.04 33.56 33.86 9,911,289 -0.15(-0.44%)
Aug 07, 2006 34.30 34.53 33.91 34.01 12,774,159 -1.01(-2.88%)
Aug 04, 2006 35.01 35.15 34.76 35.02 4,505,602 +0.26(+0.75%)
Aug 03, 2006 34.93 34.98 34.71 34.76 4,834,977 -0.38(-1.07%)
Aug 02, 2006 35.18 35.37 34.97 35.13 5,713,103 +0.14(+0.39%)
Aug 01, 2006 34.84 35.00 34.55 35.00 4,413,833 -0.01(-0.03%)
Jul 31, 2006 34.86 35.19 34.85 35.01 5,427,024 +0.07(+0.19%)
Jul 28, 2006 34.96 35.23 34.93 34.94 11,390,784 +0.29(+0.85%)
Jul 27, 2006 35.13 35.17 34.51 34.65 8,826,216 +0.47(+1.37%)
Jul 26, 2006 33.66 34.27 33.61 34.18 12,202,000 +0.62(+1.86%)
Jul 25, 2006 33.81 33.92 33.43 33.55 8,779,399 -0.11(-0.33%)
Jul 24, 2006 33.55 34.05 33.46 33.67 8,598,554 +0.75(+2.27%)
Jul 21, 2006 33.35 33.41 32.90 32.92 5,413,559 -0.20(-0.60%)
Jul 20, 2006 33.70 33.70 33.04 33.12 8,466,596 -0.52(-1.55%)
Jul 19, 2006 33.19 33.78 33.16 33.64 9,201,579 +0.09(+0.26%)
Jul 18, 2006 33.74 33.78 33.22 33.55 7,429,997 -0.04(-0.11%)
Jul 17, 2006 33.85 34.06 33.31 33.59 5,643,085 -0.86(-2.51%)
Jul 14, 2006 34.38 34.56 34.14 34.45 5,382,485 +0.19(+0.55%)
Jul 13, 2006 34.02 34.46 33.87 34.26 7,393,123 +0.30(+0.90%)
Jul 12, 2006 34.01 34.09 33.76 33.96 7,730,163 -0.49(-1.43%)
Jul 11, 2006 34.33 34.47 33.96 34.45 6,870,059 +0.23(+0.66%)
Jul 10, 2006 34.28 34.43 34.09 34.23 7,004,502 -0.12(-0.35%)
Jul 07, 2006 34.52 34.72 34.24 34.35 9,235,345 +0.45(+1.34%)
Jul 06, 2006 33.96 34.16 33.84 33.89 7,452,784 +0.09(+0.27%)
Jul 05, 2006 33.64 33.93 33.39 33.80 5,736,926 -0.16(-0.48%)
Jul 03, 2006 33.94 34.19 33.87 33.97 2,482,120 +0.36(+1.08%)
Jun 30, 2006 33.76 33.84 33.57 33.60 7,227,607 +0.17(+0.52%)
Jun 29, 2006 32.64 33.43 32.64 33.43 11,435,115 +0.62(+1.88%)
Jun 28, 2006 32.64 32.85 32.49 32.81 4,691,005 +0.49(+1.51%)
Jun 27, 2006 32.41 32.69 32.29 32.32 8,500,362 -0.25(-0.76%)
Jun 26, 2006 32.32 32.60 32.02 32.57 4,743,208 +0.21(+0.66%)
Jun 23, 2006 32.39 32.70 32.29 32.36 4,425,019 +0.31(+0.96%)
Jun 22, 2006 32.07 32.28 31.80 32.05 6,954,992 -0.30(-0.93%)
Jun 21, 2006 31.76 32.47 31.76 32.35 7,334,499 +0.63(+1.99%)
Jun 20, 2006 31.50 32.22 31.47 31.72 8,161,458 +0.18(+0.57%)
Jun 19, 2006 32.21 32.24 31.36 31.54 5,890,220 -0.66(-2.05%)
Jun 16, 2006 32.12 32.25 31.93 32.20 9,385,946 -0.18(-0.55%)
Jun 15, 2006 31.94 32.55 31.83 32.38 8,353,904 +0.91(+2.90%)
Jun 14, 2006 31.47 31.78 30.99 31.46 10,591,791 +0.25(+0.79%)
Jun 13, 2006 31.57 31.86 31.05 31.22 9,294,177 -0.87(-2.71%)
Jun 12, 2006 32.62 32.72 32.04 32.09 5,936,208 -0.49(-1.50%)
Jun 09, 2006 32.71 33.03 32.33 32.57 14,693,028 -0.34(-1.03%)
Jun 08, 2006 32.29 32.98 31.96 32.91 9,420,748 -0.17(-0.53%)
Jun 07, 2006 33.71 33.78 33.01 33.09 7,405,346 -0.73(-2.17%)
Jun 06, 2006 34.01 34.15 33.64 33.82 7,452,991 -0.37(-1.07%)
Jun 05, 2006 34.81 34.94 34.18 34.19 6,054,493 -0.52(-1.50%)
Jun 02, 2006 34.60 34.80 34.22 34.71 5,369,849 +0.40(+1.15%)
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.