Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.10 38.25 37.32 37.38 4,700,448 -0.51(-1.34%)
Sep 28, 2006 37.82 38.30 37.21 37.89 5,271,454 -0.12(-0.31%)
Sep 27, 2006 38.07 38.96 37.71 38.01 5,424,057 -0.52(-1.34%)
Sep 26, 2006 38.66 39.17 38.15 38.52 5,690,001 -0.23(-0.59%)
Sep 25, 2006 37.92 39.03 37.43 38.75 6,716,666 +0.84(+2.21%)
Sep 22, 2006 37.00 38.27 36.99 37.92 7,717,825 +0.35(+0.93%)
Sep 21, 2006 38.68 38.70 37.46 37.57 9,339,426 -0.70(-1.84%)
Sep 20, 2006 37.57 38.82 37.53 38.27 12,505,967 +0.86(+2.29%)
Sep 19, 2006 37.76 37.93 36.98 37.41 8,592,461 -0.34(-0.91%)
Sep 18, 2006 37.43 37.80 37.21 37.76 6,622,095 +0.19(+0.50%)
Sep 15, 2006 36.92 37.67 36.78 37.57 10,123,646 +0.96(+2.61%)
Sep 14, 2006 36.12 36.79 35.98 36.61 7,434,543 +0.07(+0.19%)
Sep 13, 2006 36.26 36.69 35.91 36.54 14,146,194 +0.15(+0.42%)
Sep 12, 2006 32.37 36.74 32.26 36.39 40,055,404 +3.05(+9.15%)
Sep 11, 2006 32.42 33.91 32.42 33.34 16,524,933 +1.02(+3.15%)
Sep 08, 2006 31.47 32.35 31.08 32.32 9,949,406 +0.91(+2.89%)
Sep 07, 2006 32.28 32.29 31.41 31.41 11,827,207 -0.87(-2.68%)
Sep 06, 2006 33.22 33.23 32.28 32.28 9,039,236 -1.00(-3.00%)
Sep 05, 2006 33.32 33.47 32.92 33.28 7,020,868 +0.24(+0.74%)
Sep 01, 2006 33.06 33.34 32.60 33.03 6,891,478 +0.23(+0.70%)
Aug 31, 2006 32.42 32.86 32.35 32.80 6,513,769 +0.52(+1.60%)
Aug 30, 2006 32.24 32.94 32.07 32.28 8,390,710 +0.03(+0.11%)
Aug 29, 2006 32.40 32.48 31.83 32.25 5,397,262 +0.06(+0.20%)
Aug 28, 2006 31.84 32.55 31.82 32.19 5,455,867 +0.38(+1.21%)
Aug 25, 2006 31.79 32.02 31.62 31.80 4,264,277 -0.08(-0.26%)
Aug 24, 2006 32.28 32.36 31.51 31.89 7,492,432 -0.47(-1.45%)
Aug 23, 2006 32.73 32.81 32.19 32.35 4,727,386 -0.38(-1.15%)
Aug 22, 2006 33.14 33.22 32.66 32.73 5,595,001 -0.53(-1.59%)
Aug 21, 2006 33.92 33.92 33.18 33.26 5,377,058 -0.95(-2.77%)
Aug 18, 2006 34.59 34.59 33.68 34.21 3,544,107 -0.11(-0.33%)
Aug 17, 2006 34.31 34.80 34.16 34.32 3,831,258 +0.05(+0.14%)
Aug 16, 2006 33.53 34.35 33.16 34.27 6,559,478 +0.75(+2.23%)
Aug 15, 2006 32.80 33.59 32.66 33.53 6,981,177 +1.40(+4.34%)
Aug 14, 2006 32.35 32.97 32.04 32.13 3,950,044 -0.15(-0.45%)
Aug 11, 2006 32.45 32.55 31.88 32.28 4,517,898 -0.10(-0.32%)
Aug 10, 2006 31.41 32.63 31.27 32.38 7,582,561 +1.02(+3.25%)
Aug 09, 2006 32.75 32.80 31.34 31.36 8,070,316 -0.82(-2.54%)
Aug 08, 2006 33.36 33.39 32.14 32.18 8,012,570 -1.18(-3.54%)
Aug 07, 2006 33.43 33.65 32.88 33.36 4,678,525 -0.38(-1.14%)
Aug 04, 2006 33.67 34.18 33.27 33.74 10,568,988 +0.98(+2.98%)
Aug 03, 2006 31.54 32.98 31.49 32.77 8,320,212 +1.07(+3.37%)
Aug 02, 2006 31.43 32.03 31.34 31.70 3,775,662 +0.50(+1.59%)
Aug 01, 2006 31.57 31.58 30.74 31.20 5,478,650 -0.44(-1.39%)
Jul 31, 2006 31.51 32.18 31.51 31.64 5,041,476 -0.13(-0.42%)
Jul 28, 2006 31.54 32.12 31.27 31.77 6,827,571 +0.97(+3.15%)
Jul 27, 2006 30.66 31.31 30.64 30.80 5,890,462 +0.13(+0.41%)
Jul 26, 2006 31.36 31.36 30.56 30.68 6,904,231 -0.68(-2.18%)
Jul 25, 2006 31.22 31.89 30.90 31.36 6,792,036 -0.18(-0.58%)
Jul 24, 2006 30.69 31.90 31.15 31.54 5,698,742 +0.86(+2.80%)
Jul 21, 2006 31.44 31.51 30.57 30.69 8,003,113 -1.07(-3.36%)
Jul 20, 2006 33.15 33.39 31.75 31.75 8,978,338 -0.66(-2.02%)
Jul 19, 2006 31.47 32.72 31.13 32.41 13,660,875 +1.63(+5.31%)
Jul 18, 2006 31.41 31.52 30.37 30.78 14,457,848 -1.21(-3.77%)
Jul 17, 2006 31.82 32.40 31.82 31.98 6,744,464 +0.22(+0.70%)
Jul 14, 2006 32.45 32.65 31.13 31.76 11,761,151 -0.69(-2.13%)
Jul 13, 2006 33.12 33.39 32.33 32.45 12,164,509 -0.84(-2.52%)
Jul 12, 2006 35.33 35.33 33.19 33.29 13,927,679 -2.04(-5.77%)
Jul 11, 2006 35.56 35.75 34.70 35.33 7,987,638 -0.55(-1.54%)
Jul 10, 2006 36.54 36.76 35.80 35.88 5,108,391 -0.61(-1.66%)
Jul 07, 2006 37.02 37.02 35.91 36.49 9,529,570 -0.53(-1.43%)
Jul 06, 2006 37.34 37.46 36.48 37.02 7,841,484 -0.31(-0.84%)
Jul 05, 2006 37.83 37.96 37.18 37.33 4,275,597 -0.80(-2.09%)
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.