Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.87 34.93 33.87 34.50 136,200 +0.70(+2.07%)
Aug 30, 2006 33.65 33.90 33.60 33.80 62,300 +0.05(+0.15%)
Aug 29, 2006 33.75 33.92 33.59 33.75 119,200 -0.08(-0.24%)
Aug 28, 2006 33.15 34.15 33.01 33.83 158,100 +0.84(+2.55%)
Aug 25, 2006 33.26 33.40 32.97 32.99 68,500 -0.27(-0.81%)
Aug 24, 2006 33.50 34.01 33.10 33.26 124,400 -0.07(-0.21%)
Aug 23, 2006 32.85 33.47 32.71 33.33 151,100 +0.58(+1.77%)
Aug 22, 2006 32.55 32.94 32.21 32.75 94,100 +0.08(+0.24%)
Aug 21, 2006 32.90 33.50 32.66 32.67 86,700 -0.34(-1.03%)
Aug 18, 2006 33.02 33.15 32.60 33.01 82,700 -0.05(-0.15%)
Aug 17, 2006 32.60 33.50 32.60 33.06 86,100 +0.59(+1.82%)
Aug 16, 2006 32.10 32.91 32.00 32.47 193,600 +0.37(+1.15%)
Aug 15, 2006 31.98 32.39 31.73 32.10 214,800 +0.12(+0.38%)
Aug 14, 2006 31.70 32.16 31.60 31.98 123,600 +0.12(+0.38%)
Aug 11, 2006 32.18 32.37 31.60 31.86 88,500 -0.64(-1.97%)
Aug 10, 2006 32.36 32.73 32.10 32.50 98,600 +0.39(+1.21%)
Aug 09, 2006 32.14 32.60 31.60 32.11 105,900 -0.03(-0.09%)
Aug 08, 2006 33.00 33.06 31.99 32.14 158,600 -0.89(-2.69%)
Aug 07, 2006 33.10 33.15 32.66 33.03 129,000 +0.03(+0.09%)
Aug 04, 2006 32.60 33.12 32.60 33.00 252,400 +0.35(+1.07%)
Aug 03, 2006 32.69 32.85 32.10 32.65 190,700 -0.03(-0.09%)
Aug 02, 2006 32.35 32.77 32.22 32.68 110,500 +0.09(+0.28%)
Aug 01, 2006 32.98 33.13 32.43 32.59 75,300 -0.49(-1.48%)
Jul 31, 2006 33.15 33.24 32.85 33.08 115,700 +0.11(+0.33%)
Jul 28, 2006 32.83 33.09 32.70 32.97 291,200 +0.16(+0.49%)
Jul 27, 2006 32.90 33.04 32.65 32.81 135,100 -0.19(-0.58%)
Jul 26, 2006 32.80 33.11 32.55 33.00 124,100 +0.04(+0.12%)
Jul 25, 2006 33.05 33.27 32.80 32.96 119,000 -0.19(-0.57%)
Jul 24, 2006 33.18 33.66 32.88 33.15 102,300 +0.07(+0.21%)
Jul 21, 2006 33.05 33.23 32.74 33.08 109,700 -0.08(-0.24%)
Jul 20, 2006 33.05 33.54 32.99 33.16 147,000 +0.11(+0.33%)
Jul 19, 2006 32.65 33.25 32.59 33.05 128,800 +0.21(+0.64%)
Jul 18, 2006 33.03 33.20 32.73 32.84 301,900 -0.07(-0.21%)
Jul 17, 2006 33.30 33.40 32.90 32.91 109,400 -0.46(-1.38%)
Jul 14, 2006 33.14 33.43 33.14 33.37 283,400 +0.23(+0.69%)
Jul 13, 2006 33.31 33.67 32.98 33.14 151,700 -0.17(-0.51%)
Jul 12, 2006 33.59 33.80 32.74 33.31 146,700 -0.38(-1.13%)
Jul 11, 2006 33.90 34.15 33.69 33.69 113,300 -0.22(-0.65%)
Jul 10, 2006 33.60 34.09 33.59 33.91 144,700 +0.20(+0.59%)
Jul 07, 2006 33.60 33.99 33.60 33.71 149,000 +0.23(+0.69%)
Jul 06, 2006 32.65 33.85 32.65 33.48 182,000 +0.86(+2.64%)
Jul 05, 2006 33.10 33.17 32.50 32.62 78,900 -0.43(-1.30%)
Jul 03, 2006 33.15 33.19 32.85 33.05 47,900 -0.15(-0.45%)
Jun 30, 2006 32.84 33.20 32.84 33.20 207,000 +0.16(+0.48%)
Jun 29, 2006 33.04 33.04 33.04 33.04 0 -0.13(-0.39%)
Jun 28, 2006 33.00 33.50 32.80 33.17 140,700 +0.26(+0.79%)
Jun 27, 2006 33.00 33.20 32.91 32.91 99,700 +0.11(+0.34%)
Jun 23, 2006 32.70 32.90 32.51 32.80 99,800 -0.25(-0.76%)
Jun 22, 2006 33.20 33.35 32.80 33.05 167,700 -0.24(-0.72%)
Jun 21, 2006 32.92 33.33 32.52 33.29 106,000 +0.34(+1.03%)
Jun 20, 2006 33.03 33.31 32.85 32.95 214,700 -0.16(-0.48%)
Jun 19, 2006 33.23 33.75 32.68 33.11 216,300 -0.27(-0.81%)
Jun 16, 2006 32.60 33.55 32.60 33.38 80,200 +0.54(+1.64%)
Jun 15, 2006 33.15 33.42 32.84 32.84 188,200 -0.06(-0.18%)
Jun 14, 2006 32.60 33.00 32.50 32.90 128,300 +0.24(+0.73%)
Jun 13, 2006 33.38 33.41 32.21 32.66 139,500 -0.72(-2.16%)
Jun 12, 2006 33.71 33.87 33.11 33.38 206,200 -0.24(-0.71%)
Jun 09, 2006 34.27 34.47 33.10 33.62 138,000 -0.68(-1.98%)
Jun 08, 2006 33.50 34.37 33.49 34.30 146,700 +0.30(+0.88%)
Jun 07, 2006 33.50 34.30 33.50 34.00 99,500 +0.44(+1.31%)
Jun 06, 2006 34.40 34.41 33.20 33.56 148,100 -0.94(-2.72%)
Jun 05, 2006 34.45 34.71 34.33 34.50 71,900 -0.12(-0.35%)
Jun 02, 2006 35.15 35.15 34.56 34.62 48,400 -0.08(-0.23%)
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.