Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.83 27.89 27.67 27.82 1,779,377 -0.11(-0.40%)
Aug 30, 2006 27.88 27.97 27.79 27.93 3,127,434 +0.59(+2.17%)
Aug 29, 2006 27.28 27.37 27.13 27.34 2,730,202 +0.35(+1.31%)
Aug 28, 2006 26.79 27.04 26.77 26.98 1,330,297 +0.26(+0.97%)
Aug 25, 2006 26.60 26.80 26.59 26.72 1,716,302 -0.16(-0.60%)
Aug 24, 2006 26.88 26.96 26.76 26.89 2,869,009 +0.48(+1.80%)
Aug 23, 2006 26.55 26.66 26.38 26.41 1,929,411 -0.13(-0.50%)
Aug 22, 2006 26.41 26.65 26.38 26.54 3,811,261 -0.15(-0.55%)
Aug 21, 2006 26.88 26.88 26.66 26.69 3,715,729 +0.02(+0.07%)
Aug 18, 2006 26.71 26.75 26.58 26.67 2,344,402 -0.21(-0.78%)
Aug 17, 2006 27.06 27.10 26.77 26.88 1,627,302 -0.37(-1.37%)
Aug 16, 2006 27.14 27.38 27.13 27.25 2,470,144 +0.06(+0.22%)
Aug 15, 2006 27.34 27.34 27.16 27.19 1,854,496 +0.20(+0.74%)
Aug 14, 2006 26.97 27.24 26.97 26.99 1,725,284 +0.03(+0.11%)
Aug 11, 2006 26.88 26.99 26.85 26.96 1,259,057 -0.03(-0.11%)
Aug 10, 2006 26.71 27.01 26.66 26.99 1,724,671 +0.27(+1.03%)
Aug 09, 2006 26.80 26.94 26.72 26.72 1,478,902 +0.13(+0.50%)
Aug 08, 2006 26.56 26.66 26.47 26.59 1,962,479 +0.05(+0.18%)
Aug 07, 2006 26.67 26.75 26.48 26.54 1,882,870 -0.24(-0.88%)
Aug 04, 2006 26.81 26.99 26.74 26.77 1,700,380 +0.37(+1.41%)
Aug 03, 2006 26.28 26.45 26.21 26.40 2,241,113 +0.04(+0.17%)
Aug 02, 2006 26.35 26.45 26.22 26.36 3,677,761 -0.48(-1.79%)
Aug 01, 2006 26.76 26.94 26.62 26.84 2,644,469 -0.27(-0.99%)
Jul 31, 2006 27.15 27.25 27.06 27.11 1,770,600 -0.14(-0.52%)
Jul 28, 2006 27.11 27.38 27.10 27.25 1,739,572 +0.17(+0.62%)
Jul 27, 2006 27.02 27.21 26.91 27.08 2,720,200 -0.37(-1.36%)
Jul 26, 2006 27.34 27.47 27.06 27.45 4,441,402 -0.43(-1.53%)
Jul 25, 2006 27.86 28.02 27.52 27.88 2,840,431 +0.43(+1.55%)
Jul 24, 2006 27.02 27.57 27.00 27.45 5,086,648 +0.34(+1.25%)
Jul 21, 2006 27.28 27.34 27.11 27.12 1,891,035 +0.22(+0.80%)
Jul 20, 2006 27.13 27.17 26.89 26.90 1,787,338 -0.11(-0.42%)
Jul 19, 2006 26.40 27.09 26.39 27.01 2,158,238 +0.20(+0.73%)
Jul 18, 2006 26.81 26.84 26.64 26.82 2,178,650 +0.35(+1.31%)
Jul 17, 2006 26.32 26.55 26.24 26.47 1,751,004 -0.02(-0.07%)
Jul 14, 2006 26.54 26.71 26.37 26.49 2,101,082 -0.19(-0.70%)
Jul 13, 2006 26.86 26.90 26.64 26.67 3,140,906 -0.39(-1.45%)
Jul 12, 2006 27.32 27.38 27.02 27.07 2,306,026 -0.59(-2.14%)
Jul 11, 2006 27.67 27.73 27.37 27.66 2,540,160 -0.07(-0.27%)
Jul 10, 2006 27.68 27.83 27.58 27.73 1,615,055 -0.12(-0.42%)
Jul 07, 2006 27.82 27.96 27.75 27.85 1,512,991 +0.23(+0.82%)
Jul 06, 2006 27.68 27.80 27.52 27.62 1,541,773 +0.41(+1.49%)
Jul 05, 2006 26.94 27.25 26.89 27.22 1,732,428 -0.17(-0.61%)
Jul 03, 2006 27.37 27.49 27.28 27.38 851,210 +0.05(+0.18%)
Jun 30, 2006 27.24 27.50 27.22 27.34 2,520,155 +0.41(+1.53%)
Jun 29, 2006 26.39 26.94 26.34 26.92 2,201,308 +0.67(+2.54%)
Jun 28, 2006 26.16 26.29 26.09 26.26 1,066,156 +0.19(+0.71%)
Jun 27, 2006 26.32 26.39 25.98 26.07 1,473,186 -0.37(-1.41%)
Jun 26, 2006 26.32 26.47 26.19 26.44 1,852,659 -0.07(-0.28%)
Jun 23, 2006 26.35 26.63 26.32 26.52 1,194,757 -0.13(-0.50%)
Jun 22, 2006 26.68 26.84 26.57 26.65 1,550,142 -0.25(-0.93%)
Jun 21, 2006 26.93 27.02 26.83 26.90 3,181,120 +0.21(+0.77%)
Jun 20, 2006 26.67 26.84 26.57 26.69 1,488,700 +0.22(+0.83%)
Jun 19, 2006 26.46 26.52 26.25 26.47 2,245,196 +0.10(+0.37%)
Jun 16, 2006 26.33 26.52 26.23 26.38 2,160,687 -0.37(-1.37%)
Jun 15, 2006 26.57 26.74 26.34 26.74 4,569,798 +0.10(+0.37%)
Jun 14, 2006 26.72 26.82 26.51 26.65 2,766,129 +0.02(+0.07%)
Jun 13, 2006 26.46 26.71 26.38 26.63 2,028,208 +0.14(+0.54%)
Jun 12, 2006 26.72 26.80 26.47 26.48 1,859,395 -0.29(-1.08%)
Jun 09, 2006 26.93 27.07 26.76 26.77 2,579,556 -0.37(-1.35%)
Jun 08, 2006 27.02 27.21 26.70 27.14 3,571,615 -0.29(-1.07%)
Jun 07, 2006 27.57 27.76 27.40 27.43 4,707,380 +0.25(+0.92%)
Jun 06, 2006 27.39 27.41 27.06 27.18 1,929,003 -0.15(-0.56%)
Jun 05, 2006 27.43 27.61 27.29 27.34 4,113,981 -0.09(-0.34%)
Jun 02, 2006 27.28 27.51 27.26 27.43 3,312,169 +0.00(+0.02%)
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.