Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 31.72 31.80 31.38 31.43 2,053,390 -0.25(-0.78%)
Aug 30, 2006 31.87 32.11 31.66 31.68 3,903,044 -0.22(-0.68%)
Aug 29, 2006 31.33 31.90 31.31 31.90 4,448,449 +0.59(+1.89%)
Aug 28, 2006 30.91 31.40 30.91 31.30 3,031,787 +0.29(+0.93%)
Aug 25, 2006 30.99 31.20 30.87 31.01 1,761,705 -0.06(-0.18%)
Aug 24, 2006 31.20 31.48 31.02 31.07 3,779,874 -0.12(-0.40%)
Aug 23, 2006 31.10 31.22 30.96 31.19 7,066,015 -0.02(-0.06%)
Aug 22, 2006 30.77 31.29 30.71 31.21 4,470,594 +0.47(+1.54%)
Aug 21, 2006 30.91 30.92 30.62 30.74 2,666,707 -0.28(-0.90%)
Aug 18, 2006 31.26 31.26 30.89 31.02 2,171,919 -0.25(-0.79%)
Aug 17, 2006 30.93 31.39 30.87 31.27 3,823,110 +0.18(+0.56%)
Aug 16, 2006 30.82 31.18 30.73 31.09 2,331,576 +0.43(+1.41%)
Aug 15, 2006 30.65 30.88 30.57 30.66 3,380,205 +0.47(+1.55%)
Aug 14, 2006 30.99 30.99 30.12 30.19 4,163,514 +0.14(+0.46%)
Aug 11, 2006 30.06 30.11 29.75 30.05 1,784,905 -0.01(-0.03%)
Aug 10, 2006 29.84 30.19 29.54 30.06 2,801,687 +0.14(+0.48%)
Aug 09, 2006 30.90 30.99 29.88 29.92 3,672,944 -0.70(-2.29%)
Aug 08, 2006 30.89 31.03 30.37 30.62 3,420,278 -0.12(-0.39%)
Aug 07, 2006 30.97 31.19 30.62 30.74 2,318,289 -0.37(-1.20%)
Aug 04, 2006 30.96 31.24 30.80 31.11 4,792,016 +0.54(+1.75%)
Aug 03, 2006 29.96 30.82 29.92 30.58 2,562,308 +0.40(+1.32%)
Aug 02, 2006 30.29 30.45 29.87 30.18 4,960,953 -0.10(-0.34%)
Aug 01, 2006 30.72 30.83 30.20 30.28 3,477,222 -0.63(-2.04%)
Jul 31, 2006 30.88 31.08 30.68 30.91 2,794,517 -0.18(-0.59%)
Jul 28, 2006 30.89 31.43 30.77 31.10 4,332,239 +0.33(+1.08%)
Jul 27, 2006 30.53 30.82 30.40 30.77 4,685,508 +0.43(+1.42%)
Jul 26, 2006 30.42 30.56 30.00 30.34 3,284,664 -0.18(-0.61%)
Jul 25, 2006 30.46 30.72 30.13 30.52 2,271,889 +0.14(+0.47%)
Jul 24, 2006 29.71 30.41 29.70 30.38 3,170,986 +0.66(+2.23%)
Jul 21, 2006 30.16 30.16 29.49 29.71 3,844,411 -0.39(-1.31%)
Jul 20, 2006 30.62 31.24 30.10 30.11 7,162,189 +0.41(+1.37%)
Jul 19, 2006 28.61 29.91 28.59 29.70 3,929,829 +1.07(+3.73%)
Jul 18, 2006 28.78 28.82 28.32 28.63 2,875,716 -0.00(-0.02%)
Jul 17, 2006 28.88 29.09 28.64 28.64 2,767,521 -0.44(-1.52%)
Jul 14, 2006 29.40 29.53 28.87 29.08 2,583,610 -0.32(-1.08%)
Jul 13, 2006 29.94 29.94 29.14 29.40 3,404,881 -0.64(-2.13%)
Jul 12, 2006 29.94 30.32 29.80 30.04 3,352,787 +0.09(+0.32%)
Jul 11, 2006 29.68 30.00 29.35 29.94 4,662,309 +0.25(+0.83%)
Jul 10, 2006 29.73 29.79 29.45 29.70 3,031,787 -0.00(-0.02%)
Jul 07, 2006 30.40 30.41 29.61 29.70 2,418,470 -0.70(-2.29%)
Jul 06, 2006 30.42 30.70 30.28 30.40 1,829,617 +0.10(+0.34%)
Jul 05, 2006 30.82 30.82 30.12 30.29 2,218,108 -0.53(-1.71%)
Jul 03, 2006 30.53 30.87 30.50 30.82 1,180,868 +0.32(+1.06%)
Jun 30, 2006 30.51 30.71 30.37 30.50 2,325,670 -0.01(-0.03%)
Jun 29, 2006 29.68 30.55 29.68 30.51 3,507,382 +0.65(+2.18%)
Jun 28, 2006 29.97 29.98 29.55 29.86 1,942,453 -0.03(-0.11%)
Jun 27, 2006 30.10 30.46 29.89 29.89 2,560,832 -0.28(-0.94%)
Jun 26, 2006 30.16 30.27 29.96 30.17 1,779,421 -0.01(-0.03%)
Jun 23, 2006 29.80 30.38 29.68 30.18 2,189,214 +0.26(+0.87%)
Jun 22, 2006 30.16 30.16 29.74 29.92 3,169,931 -0.44(-1.45%)
Jun 21, 2006 29.96 30.46 29.95 30.36 2,678,518 +0.32(+1.07%)
Jun 20, 2006 30.30 30.44 29.94 30.04 2,574,962 -0.20(-0.66%)
Jun 19, 2006 30.32 30.44 29.96 30.24 3,371,558 -0.06(-0.19%)
Jun 16, 2006 29.86 30.45 29.86 30.30 3,317,144 +0.21(+0.71%)
Jun 15, 2006 29.06 30.19 29.05 30.08 3,009,642 +1.05(+3.63%)
Jun 14, 2006 29.20 29.56 28.75 29.03 4,730,010 -0.21(-0.71%)
Jun 13, 2006 29.49 29.71 29.15 29.24 3,230,883 -0.25(-0.85%)
Jun 12, 2006 30.53 30.53 29.47 29.49 2,712,263 -0.47(-1.57%)
Jun 09, 2006 29.89 30.34 29.89 29.96 2,847,454 +0.09(+0.30%)
Jun 08, 2006 29.55 29.99 29.16 29.87 4,479,241 +0.00(+0.02%)
Jun 07, 2006 30.71 30.99 29.87 29.87 3,102,652 -0.17(-0.55%)
Jun 06, 2006 30.01 30.19 29.75 30.03 2,900,814 +0.06(+0.21%)
Jun 05, 2006 30.50 30.71 29.96 29.97 2,723,863 -0.53(-1.73%)
Jun 02, 2006 30.83 31.00 30.33 30.50 2,318,711 -0.30(-0.99%)
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.