Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.96 37.11 36.71 36.90 590,948 -0.12(-0.31%)
Aug 30, 2006 37.05 37.62 36.76 37.02 882,920 -0.07(-0.18%)
Aug 29, 2006 36.55 37.25 36.36 37.09 1,538,134 +0.54(+1.47%)
Aug 28, 2006 36.20 36.83 36.18 36.55 697,735 +0.39(+1.08%)
Aug 25, 2006 36.19 36.36 35.84 36.16 503,490 -0.06(-0.16%)
Aug 24, 2006 36.18 36.38 35.93 36.22 727,572 +0.29(+0.81%)
Aug 23, 2006 36.14 36.31 35.77 35.93 579,835 -0.10(-0.28%)
Aug 22, 2006 36.12 36.35 36.00 36.03 1,068,588 -0.06(-0.16%)
Aug 21, 2006 36.47 36.63 36.08 36.08 1,165,227 -0.52(-1.42%)
Aug 18, 2006 36.95 37.08 36.51 36.61 553,501 -0.27(-0.74%)
Aug 17, 2006 36.71 37.46 36.59 36.88 1,240,364 +0.23(+0.63%)
Aug 16, 2006 35.94 37.15 35.94 36.65 1,216,204 -0.02(-0.05%)
Aug 15, 2006 35.93 36.85 35.90 36.66 1,394,987 +1.07(+3.00%)
Aug 14, 2006 35.76 35.99 35.58 35.60 504,577 +0.09(+0.26%)
Aug 11, 2006 35.60 35.88 35.33 35.51 650,261 -0.07(-0.21%)
Aug 10, 2006 35.29 35.67 35.03 35.58 534,052 +0.29(+0.82%)
Aug 09, 2006 35.64 35.79 35.24 35.29 674,783 -0.31(-0.88%)
Aug 08, 2006 35.68 36.09 35.35 35.60 1,060,132 +0.10(+0.28%)
Aug 07, 2006 35.80 35.89 35.43 35.51 569,084 -0.29(-0.81%)
Aug 04, 2006 36.01 36.32 35.55 35.80 894,275 -0.07(-0.21%)
Aug 03, 2006 35.89 36.03 35.72 35.87 977,385 -0.02(-0.05%)
Aug 02, 2006 35.64 36.15 35.64 35.89 1,300,522 +0.36(+1.00%)
Aug 01, 2006 35.47 35.63 35.11 35.53 1,061,098 -0.12(-0.35%)
Jul 31, 2006 35.76 35.89 35.43 35.65 726,123 -0.14(-0.39%)
Jul 28, 2006 35.47 35.93 34.80 35.80 995,505 +0.61(+1.74%)
Jul 27, 2006 35.02 35.27 34.82 35.18 859,485 +0.30(+0.85%)
Jul 26, 2006 34.35 35.55 34.22 34.88 1,340,627 +0.32(+0.93%)
Jul 25, 2006 34.92 34.95 33.92 34.56 1,407,550 -0.36(-1.02%)
Jul 24, 2006 34.13 34.92 34.02 34.92 1,432,314 +0.79(+2.33%)
Jul 21, 2006 33.97 34.31 33.77 34.12 1,388,222 +0.16(+0.46%)
Jul 20, 2006 34.74 34.74 33.94 33.97 932,085 -0.80(-2.31%)
Jul 19, 2006 34.02 34.96 33.90 34.77 1,696,139 +0.73(+2.14%)
Jul 18, 2006 33.49 34.05 33.15 34.04 1,523,759 +0.55(+1.66%)
Jul 17, 2006 33.14 33.57 33.01 33.49 1,502,981 +0.30(+0.90%)
Jul 14, 2006 33.23 33.30 32.76 33.19 1,044,549 -0.14(-0.42%)
Jul 13, 2006 33.89 33.91 33.32 33.33 1,668,838 -0.56(-1.66%)
Jul 12, 2006 34.05 34.25 33.73 33.89 953,346 -0.15(-0.44%)
Jul 11, 2006 33.53 34.04 33.40 34.04 1,344,976 +0.91(+2.75%)
Jul 10, 2006 33.15 33.22 32.93 33.13 849,579 +0.00(+0.00%)
Jul 07, 2006 33.25 33.39 32.95 33.13 1,084,171 -0.12(-0.37%)
Jul 06, 2006 32.95 33.33 32.78 33.25 1,850,883 +0.22(+0.65%)
Jul 05, 2006 33.20 33.24 32.85 33.04 1,711,239 -0.81(-2.40%)
Jul 03, 2006 33.68 34.01 33.44 33.85 1,258,001 +0.26(+0.76%)
Jun 30, 2006 34.06 34.11 33.49 33.59 2,113,862 -0.46(-1.36%)
Jun 29, 2006 33.11 34.09 33.07 34.06 1,524,484 +1.06(+3.21%)
Jun 28, 2006 33.68 33.69 32.53 33.00 1,595,755 -0.74(-2.18%)
Jun 27, 2006 32.77 33.77 32.67 33.73 1,996,083 +0.98(+2.98%)
Jun 26, 2006 32.45 32.82 32.43 32.76 513,999 +0.36(+1.12%)
Jun 23, 2006 32.57 32.62 32.28 32.39 720,566 -0.24(-0.74%)
Jun 22, 2006 32.33 32.81 32.16 32.63 903,818 +0.13(+0.41%)
Jun 21, 2006 31.54 32.75 31.54 32.50 987,411 +0.92(+2.91%)
Jun 20, 2006 31.85 32.01 31.49 31.58 819,259 -0.28(-0.88%)
Jun 19, 2006 32.08 32.09 31.73 31.86 914,086 -0.16(-0.49%)
Jun 16, 2006 31.99 32.25 31.87 32.02 933,414 -0.05(-0.15%)
Jun 15, 2006 31.45 32.09 31.40 32.07 741,585 +0.70(+2.22%)
Jun 14, 2006 31.04 31.41 31.03 31.37 995,625 +0.32(+1.04%)
Jun 13, 2006 31.08 31.40 30.93 31.05 1,041,771 -0.12(-0.37%)
Jun 12, 2006 31.39 31.55 31.13 31.17 586,237 -0.21(-0.66%)
Jun 09, 2006 31.95 32.03 31.30 31.37 1,575,582 -0.25(-0.79%)
Jun 08, 2006 31.21 31.62 30.70 31.62 1,732,983 +0.33(+1.06%)
Jun 07, 2006 31.29 31.61 31.14 31.29 968,808 +0.00(+0.00%)
Jun 06, 2006 31.37 31.37 30.96 31.29 1,426,395 +0.02(+0.05%)
Jun 05, 2006 31.66 31.72 31.25 31.28 870,961 -0.45(-1.41%)
Jun 02, 2006 32.00 32.04 31.59 31.72 932,689 -0.02(-0.08%)
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.