Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 30.15 31.43 30.15 31.26 715,733 +1.04(+3.44%)
Aug 30, 2006 29.94 30.22 29.25 30.22 707,686 +0.69(+2.34%)
Aug 29, 2006 28.00 30.28 28.00 29.53 3,227,535 +3.43(+13.14%)
Aug 28, 2006 26.04 26.55 25.88 26.10 419,881 -0.20(-0.76%)
Aug 25, 2006 25.94 26.47 25.94 26.30 257,293 +0.25(+0.96%)
Aug 24, 2006 26.41 27.15 25.98 26.05 400,261 -0.38(-1.44%)
Aug 23, 2006 26.66 26.89 26.33 26.43 377,413 -0.10(-0.38%)
Aug 22, 2006 26.86 26.92 26.48 26.53 236,457 -0.21(-0.79%)
Aug 21, 2006 26.88 27.92 26.60 26.74 1,165,321 +0.91(+3.52%)
Aug 18, 2006 25.93 25.96 25.56 25.83 206,646 +0.08(+0.31%)
Aug 17, 2006 24.93 25.99 24.78 25.75 289,229 +0.67(+2.67%)
Aug 16, 2006 24.37 25.15 24.14 25.08 205,464 +0.76(+3.12%)
Aug 15, 2006 24.08 24.35 23.91 24.32 324,261 +0.41(+1.71%)
Aug 14, 2006 24.37 24.50 23.74 23.91 317,476 -0.34(-1.40%)
Aug 11, 2006 24.35 24.43 24.06 24.25 189,199 -0.21(-0.86%)
Aug 10, 2006 24.30 24.65 24.19 24.46 128,897 +0.05(+0.20%)
Aug 09, 2006 25.09 25.23 24.37 24.41 222,934 -0.38(-1.53%)
Aug 08, 2006 25.22 25.42 24.63 24.79 331,916 -0.46(-1.82%)
Aug 07, 2006 25.24 25.54 25.03 25.25 162,352 -0.15(-0.59%)
Aug 04, 2006 25.84 26.26 25.13 25.40 262,707 -0.25(-0.97%)
Aug 03, 2006 25.05 25.88 25.00 25.65 255,784 +0.30(+1.18%)
Aug 02, 2006 25.02 25.59 24.96 25.35 312,021 +0.50(+2.01%)
Aug 01, 2006 25.63 25.88 24.62 24.85 392,199 -1.06(-4.09%)
Jul 31, 2006 26.00 26.34 25.36 25.91 234,674 -0.44(-1.67%)
Jul 28, 2006 25.70 26.62 25.70 26.35 242,213 +0.77(+3.01%)
Jul 27, 2006 25.80 26.15 25.55 25.58 179,461 -0.18(-0.70%)
Jul 26, 2006 25.73 26.00 25.09 25.76 217,340 +0.06(+0.23%)
Jul 25, 2006 25.93 26.15 25.20 25.70 227,917 -0.30(-1.15%)
Jul 24, 2006 25.92 26.22 25.63 26.00 191,656 +0.36(+1.40%)
Jul 21, 2006 26.46 26.47 25.09 25.64 284,736 -0.76(-2.88%)
Jul 20, 2006 26.65 27.40 26.40 26.40 403,209 +0.00(+0.00%)
Jul 19, 2006 25.74 26.45 25.66 26.40 462,387 +0.66(+2.56%)
Jul 18, 2006 26.15 26.26 25.20 25.74 266,806 -0.24(-0.92%)
Jul 17, 2006 26.08 26.48 25.95 25.98 186,615 -0.16(-0.61%)
Jul 14, 2006 25.84 26.47 25.75 26.14 246,601 +0.30(+1.16%)
Jul 13, 2006 26.56 26.57 25.62 25.84 319,233 -0.76(-2.86%)
Jul 12, 2006 27.50 27.56 26.57 26.60 137,466 -1.06(-3.83%)
Jul 11, 2006 27.30 27.73 26.92 27.66 265,238 +0.22(+0.80%)
Jul 10, 2006 27.10 27.54 27.01 27.44 410,942 -0.35(-1.26%)
Jul 07, 2006 27.95 28.11 27.79 27.79 225,469 -0.31(-1.10%)
Jul 06, 2006 28.01 28.33 27.79 28.10 154,186 +0.21(+0.75%)
Jul 05, 2006 28.54 28.62 27.47 27.89 269,835 -0.95(-3.29%)
Jul 03, 2006 28.14 28.90 28.14 28.84 167,605 +0.85(+3.04%)
Jun 30, 2006 28.44 28.44 27.81 27.99 243,322 -0.27(-0.96%)
Jun 29, 2006 28.15 28.46 27.65 28.26 233,300 +0.16(+0.57%)
Jun 28, 2006 28.00 28.15 27.70 28.10 208,573 +0.10(+0.36%)
Jun 27, 2006 28.49 28.57 27.96 28.00 354,135 -0.56(-1.96%)
Jun 26, 2006 28.60 28.82 28.23 28.56 201,300 -0.04(-0.14%)
Jun 23, 2006 28.58 28.85 28.11 28.60 99,329 -0.14(-0.49%)
Jun 22, 2006 28.87 29.21 28.49 28.74 139,109 -0.10(-0.35%)
Jun 21, 2006 28.60 28.96 27.98 28.84 209,640 +0.37(+1.30%)
Jun 20, 2006 28.16 28.70 27.99 28.47 142,785 +0.44(+1.57%)
Jun 19, 2006 28.78 28.78 27.90 28.03 212,632 -0.64(-2.23%)
Jun 16, 2006 29.45 29.63 28.40 28.67 456,172 -0.78(-2.65%)
Jun 15, 2006 28.52 29.55 28.37 29.45 292,133 +1.16(+4.10%)
Jun 14, 2006 28.05 28.58 27.81 28.29 281,911 +0.29(+1.04%)
Jun 13, 2006 27.94 28.49 27.54 28.00 430,079 +0.05(+0.18%)
Jun 12, 2006 29.05 29.06 27.95 27.95 319,773 -0.96(-3.32%)
Jun 09, 2006 29.35 29.35 28.49 28.91 372,662 -0.56(-1.90%)
Jun 08, 2006 29.52 29.90 28.57 29.47 351,050 -0.46(-1.54%)
Jun 07, 2006 29.70 30.06 29.44 29.93 241,893 +0.39(+1.32%)
Jun 06, 2006 30.00 30.00 29.15 29.54 264,988 -0.48(-1.60%)
Jun 05, 2006 31.08 31.08 29.84 30.02 486,045 -1.06(-3.41%)
Jun 02, 2006 30.76 31.22 30.28 31.08 308,727 +0.12(+0.39%)
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.