Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.32 27.35 26.83 26.94 11,957,717 -0.17(-0.63%)
Aug 30, 2006 26.93 27.53 26.89 27.11 16,367,051 +0.23(+0.85%)
Aug 29, 2006 26.63 26.95 26.21 26.88 15,329,208 +0.29(+1.10%)
Aug 28, 2006 26.78 26.93 26.47 26.59 14,602,132 -0.14(-0.53%)
Aug 25, 2006 26.42 27.06 26.32 26.73 14,609,997 +0.08(+0.29%)
Aug 24, 2006 26.46 26.76 26.25 26.65 12,257,073 +0.44(+1.69%)
Aug 23, 2006 26.91 27.17 26.07 26.21 16,673,150 -0.62(-2.29%)
Aug 22, 2006 26.57 27.28 26.49 26.83 20,267,318 +0.29(+1.11%)
Aug 21, 2006 26.46 26.73 26.19 26.53 18,217,534 -0.16(-0.59%)
Aug 18, 2006 26.68 27.08 26.10 26.69 19,302,276 +0.09(+0.32%)
Aug 17, 2006 26.95 27.18 26.46 26.60 23,286,468 -0.45(-1.67%)
Aug 16, 2006 25.95 27.05 25.90 27.05 37,895,028 +1.70(+6.71%)
Aug 15, 2006 24.62 25.46 24.39 25.35 31,550,688 +1.33(+5.54%)
Aug 14, 2006 24.35 24.64 23.96 24.02 17,107,754 +0.20(+0.84%)
Aug 11, 2006 24.04 24.22 23.71 23.82 12,226,829 -0.42(-1.74%)
Aug 10, 2006 23.85 24.32 23.43 24.24 20,275,828 +0.26(+1.10%)
Aug 09, 2006 24.49 25.14 23.90 23.98 24,816,310 -0.24(-0.97%)
Aug 08, 2006 24.30 24.74 23.86 24.22 27,394,066 -0.53(-2.14%)
Aug 07, 2006 25.25 25.40 24.64 24.74 18,795,954 -0.51(-2.01%)
Aug 04, 2006 25.35 25.72 24.92 25.25 22,512,632 +0.32(+1.29%)
Aug 03, 2006 24.41 25.22 24.38 24.93 19,343,170 +0.35(+1.43%)
Aug 02, 2006 24.67 24.85 24.17 24.58 17,779,506 -0.08(-0.32%)
Aug 01, 2006 24.97 25.00 24.32 24.66 22,985,362 -0.56(-2.21%)
Jul 31, 2006 25.45 25.54 25.17 25.22 14,887,857 -0.38(-1.48%)
Jul 28, 2006 24.99 25.73 24.87 25.60 21,805,320 +0.91(+3.68%)
Jul 27, 2006 25.16 25.45 24.67 24.69 23,016,794 -0.33(-1.31%)
Jul 26, 2006 24.59 25.22 24.27 25.02 29,677,404 +0.50(+2.04%)
Jul 25, 2006 25.25 25.52 24.49 24.52 22,764,056 -0.79(-3.11%)
Jul 24, 2006 24.72 25.45 24.56 25.30 22,566,996 +0.67(+2.73%)
Jul 21, 2006 25.12 25.14 24.39 24.63 36,273,060 -1.01(-3.93%)
Jul 20, 2006 25.93 26.65 25.45 25.64 51,258,028 -0.63(-2.40%)
Jul 19, 2006 26.75 27.03 26.05 26.27 46,715,272 -0.48(-1.79%)
Jul 18, 2006 26.28 26.82 25.91 26.75 19,996,112 +0.60(+2.30%)
Jul 17, 2006 26.45 26.74 25.95 26.15 20,338,644 +0.14(+0.52%)
Jul 14, 2006 26.10 26.53 25.55 26.01 23,062,148 -0.14(-0.52%)
Jul 13, 2006 26.58 27.07 26.14 26.15 21,677,246 -0.71(-2.64%)
Jul 12, 2006 27.73 27.91 26.60 26.85 19,686,754 -0.94(-3.40%)
Jul 11, 2006 26.86 27.89 26.74 27.80 28,861,192 +0.77(+2.83%)
Jul 10, 2006 27.28 27.34 26.53 27.03 20,429,004 -0.14(-0.53%)
Jul 07, 2006 27.28 27.54 26.92 27.18 17,690,048 -0.34(-1.22%)
Jul 06, 2006 27.30 27.63 27.11 27.51 19,147,020 +0.21(+0.79%)
Jul 05, 2006 28.16 28.18 27.12 27.30 26,391,956 -0.92(-3.27%)
Jul 03, 2006 28.23 28.41 28.00 28.22 9,855,806 -0.44(-1.52%)
Jun 30, 2006 29.14 29.26 28.54 28.66 17,823,614 -0.34(-1.16%)
Jun 29, 2006 28.59 29.16 27.85 28.99 28,021,620 +0.77(+2.71%)
Jun 28, 2006 27.87 28.27 27.58 28.23 19,176,664 +0.56(+2.02%)
Jun 27, 2006 28.53 28.88 27.56 27.67 23,224,516 -1.00(-3.49%)
Jun 26, 2006 28.61 29.08 28.39 28.67 23,384,046 +0.42(+1.49%)
Jun 23, 2006 28.76 28.84 27.73 28.25 73,994,160 -1.34(-4.54%)
Jun 22, 2006 31.37 31.40 29.48 29.59 49,059,088 -2.02(-6.38%)
Jun 21, 2006 31.50 32.18 31.33 31.61 22,104,522 +0.21(+0.66%)
Jun 20, 2006 31.20 31.75 30.82 31.40 18,837,566 +0.37(+1.20%)
Jun 19, 2006 31.70 31.75 30.78 31.03 20,322,908 -0.40(-1.27%)
Jun 16, 2006 31.94 32.18 30.77 31.43 38,534,856 -0.67(-2.09%)
Jun 15, 2006 31.22 32.18 31.07 32.10 27,219,764 +1.17(+3.79%)
Jun 14, 2006 30.19 30.97 29.98 30.93 28,481,160 +1.01(+3.37%)
Jun 13, 2006 30.54 30.69 29.73 29.92 52,383,892 +0.46(+1.58%)
Jun 12, 2006 30.94 31.11 29.36 29.46 32,812,122 -1.61(-5.18%)
Jun 09, 2006 32.18 32.48 30.78 31.07 24,845,322 -0.72(-2.27%)
Jun 08, 2006 32.05 32.26 30.21 31.79 39,119,132 -0.74(-2.26%)
Jun 07, 2006 33.15 33.42 32.43 32.53 17,145,002 -0.49(-1.49%)
Jun 06, 2006 32.67 33.23 32.55 33.02 18,892,060 +0.35(+1.07%)
Jun 05, 2006 33.37 33.59 32.65 32.67 15,767,142 -0.94(-2.81%)
Jun 02, 2006 33.98 34.16 33.23 33.61 16,421,937 -0.04(-0.11%)
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.