Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.63 36.16 35.63 36.15 111,153 +0.24(+0.67%)
Aug 30, 2006 35.61 36.09 35.61 35.91 126,549 +0.15(+0.42%)
Aug 29, 2006 36.00 36.05 35.62 35.76 184,476 -0.11(-0.31%)
Aug 28, 2006 35.88 35.95 35.78 35.87 84,126 +0.13(+0.36%)
Aug 25, 2006 36.06 36.06 35.67 35.74 106,266 -0.20(-0.56%)
Aug 24, 2006 36.30 36.31 35.77 35.94 110,517 -0.15(-0.42%)
Aug 23, 2006 36.55 36.55 35.68 36.09 126,807 -0.55(-1.50%)
Aug 22, 2006 36.75 37.01 36.49 36.64 143,365 -0.13(-0.35%)
Aug 21, 2006 37.10 37.13 36.77 36.77 100,916 -0.33(-0.89%)
Aug 18, 2006 37.10 37.51 37.02 37.10 351,810 +0.12(+0.32%)
Aug 17, 2006 37.04 37.19 36.77 36.98 149,192 +0.00(+0.00%)
Aug 16, 2006 36.70 36.98 36.30 36.98 194,413 +0.52(+1.43%)
Aug 15, 2006 36.20 36.60 36.01 36.46 233,290 +0.59(+1.64%)
Aug 14, 2006 35.59 36.12 35.59 35.87 110,252 +0.17(+0.48%)
Aug 11, 2006 35.39 35.75 35.39 35.70 185,324 +0.19(+0.54%)
Aug 10, 2006 35.54 35.64 35.38 35.51 232,856 +0.10(+0.28%)
Aug 09, 2006 36.30 36.33 35.41 35.41 201,865 -0.47(-1.31%)
Aug 08, 2006 36.05 36.20 35.73 35.88 131,424 +0.03(+0.08%)
Aug 07, 2006 35.96 36.06 35.67 35.85 280,396 -0.04(-0.11%)
Aug 04, 2006 35.94 36.30 35.80 35.89 239,304 +0.09(+0.25%)
Aug 03, 2006 35.65 35.91 35.52 35.80 227,874 +0.15(+0.42%)
Aug 02, 2006 35.96 35.96 35.50 35.65 178,621 +0.00(+0.00%)
Aug 01, 2006 36.03 36.08 35.16 35.65 206,353 -0.24(-0.67%)
Jul 31, 2006 36.32 36.32 35.80 35.89 246,588 -0.34(-0.94%)
Jul 28, 2006 36.05 36.59 36.05 36.23 396,852 +0.00(+0.00%)
Jul 27, 2006 36.32 36.50 36.18 36.23 361,636 +0.22(+0.61%)
Jul 26, 2006 35.80 36.32 35.50 36.01 303,822 +0.46(+1.29%)
Jul 25, 2006 34.69 36.07 34.69 35.55 964,387 +0.73(+2.10%)
Jul 24, 2006 34.54 35.36 34.30 34.82 494,725 +0.60(+1.75%)
Jul 21, 2006 33.89 34.22 33.16 34.22 490,084 +0.63(+1.88%)
Jul 20, 2006 33.95 33.96 33.47 33.59 237,439 -0.07(-0.21%)
Jul 19, 2006 33.20 33.77 33.08 33.66 297,235 +0.62(+1.88%)
Jul 18, 2006 32.36 33.23 32.35 33.04 239,151 +0.84(+2.61%)
Jul 17, 2006 31.99 32.38 31.89 32.20 136,423 +0.15(+0.47%)
Jul 14, 2006 32.46 32.46 32.00 32.05 112,122 -0.17(-0.53%)
Jul 13, 2006 32.36 32.36 32.00 32.22 164,445 -0.10(-0.31%)
Jul 12, 2006 32.65 32.75 32.32 32.32 81,888 -0.23(-0.71%)
Jul 11, 2006 32.71 32.71 32.30 32.55 88,717 -0.06(-0.18%)
Jul 10, 2006 32.72 33.00 32.50 32.61 149,729 +0.06(+0.18%)
Jul 07, 2006 32.78 32.97 32.44 32.55 264,550 -0.17(-0.52%)
Jul 06, 2006 32.82 33.03 32.66 32.72 244,736 +0.03(+0.09%)
Jul 05, 2006 33.31 33.31 32.57 32.69 287,682 -0.49(-1.48%)
Jul 03, 2006 32.72 33.18 32.53 33.18 175,881 +0.33(+1.00%)
Jun 30, 2006 32.90 32.93 32.62 32.85 513,392 +0.05(+0.15%)
Jun 29, 2006 32.45 32.91 32.13 32.80 251,500 +0.36(+1.11%)
Jun 28, 2006 32.40 32.73 32.29 32.44 323,347 +0.00(+0.00%)
Jun 27, 2006 32.75 32.98 32.28 32.44 109,349 -0.43(-1.31%)
Jun 26, 2006 32.47 32.96 32.47 32.87 87,900 +0.33(+1.01%)
Jun 23, 2006 32.81 32.81 32.50 32.54 118,525 -0.21(-0.64%)
Jun 22, 2006 32.50 32.83 32.50 32.75 218,503 +0.11(+0.34%)
Jun 21, 2006 32.35 32.84 32.35 32.64 130,950 +0.21(+0.65%)
Jun 20, 2006 32.71 32.85 32.42 32.43 99,389 -0.23(-0.70%)
Jun 19, 2006 33.13 33.37 32.62 32.66 106,712 -0.50(-1.51%)
Jun 16, 2006 33.32 33.67 33.06 33.16 123,786 -0.29(-0.87%)
Jun 15, 2006 32.64 33.58 32.64 33.45 198,280 +0.79(+2.42%)
Jun 14, 2006 33.00 33.35 32.61 32.66 183,033 -0.27(-0.82%)
Jun 13, 2006 33.40 33.86 32.92 32.93 222,228 -0.65(-1.94%)
Jun 12, 2006 33.94 33.99 33.42 33.58 203,562 -0.40(-1.18%)
Jun 09, 2006 33.81 34.00 33.36 33.98 368,882 +0.31(+0.92%)
Jun 08, 2006 33.58 33.81 33.45 33.67 253,240 -0.01(-0.03%)
Jun 07, 2006 33.16 33.77 33.01 33.68 317,899 +0.56(+1.69%)
Jun 06, 2006 33.29 33.38 32.87 33.12 177,874 -0.19(-0.57%)
Jun 05, 2006 33.43 33.47 33.07 33.31 290,998 -0.13(-0.39%)
Jun 02, 2006 33.31 33.50 33.20 33.44 169,654 +0.27(+0.81%)
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.