Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 30.11 30.51 30.04 30.46 7,014,882 +0.48(+1.60%)
Aug 30, 2006 29.94 30.59 29.78 29.98 9,036,219 +0.03(+0.11%)
Aug 29, 2006 30.09 30.16 29.56 29.95 5,812,481 +0.06(+0.20%)
Aug 28, 2006 29.56 30.22 29.55 29.89 5,875,594 +0.36(+1.21%)
Aug 25, 2006 29.52 29.73 29.36 29.53 4,592,333 -0.08(-0.26%)
Aug 24, 2006 29.97 30.05 29.26 29.61 8,068,835 -0.43(-1.45%)
Aug 23, 2006 30.39 30.47 29.89 30.04 5,091,071 -0.35(-1.15%)
Aug 22, 2006 30.77 30.85 30.33 30.39 6,025,432 -0.49(-1.59%)
Aug 21, 2006 31.49 31.50 30.81 30.89 5,790,723 -0.88(-2.77%)
Aug 18, 2006 32.12 32.12 31.27 31.77 3,816,760 -0.10(-0.33%)
Aug 17, 2006 31.86 32.31 31.72 31.87 4,126,002 +0.05(+0.14%)
Aug 16, 2006 31.13 31.90 30.79 31.83 7,064,108 +0.69(+2.23%)
Aug 15, 2006 30.46 31.19 30.33 31.13 7,518,249 +1.30(+4.34%)
Aug 14, 2006 30.04 30.61 29.75 29.84 4,253,927 -0.14(-0.45%)
Aug 11, 2006 30.13 30.22 29.60 29.97 4,865,466 -0.10(-0.32%)
Aug 10, 2006 29.16 30.30 29.03 30.07 8,165,897 +0.95(+3.25%)
Aug 09, 2006 30.41 30.46 29.10 29.12 8,691,177 -0.76(-2.54%)
Aug 08, 2006 30.98 31.00 29.85 29.88 8,628,989 -1.10(-3.54%)
Aug 07, 2006 31.04 31.25 30.54 30.98 5,038,450 -0.36(-1.14%)
Aug 04, 2006 31.27 31.74 30.89 31.33 11,382,074 +0.91(+2.98%)
Aug 03, 2006 29.29 30.62 29.24 30.43 8,960,297 +0.99(+3.37%)
Aug 02, 2006 29.18 29.74 29.10 29.43 4,066,128 +0.46(+1.59%)
Aug 01, 2006 29.32 29.32 28.54 28.97 5,900,130 -0.41(-1.39%)
Jul 31, 2006 29.26 29.88 29.26 29.38 5,429,323 -0.12(-0.42%)
Jul 28, 2006 29.29 29.82 29.04 29.51 7,352,826 +0.90(+3.15%)
Jul 27, 2006 28.47 29.08 28.46 28.60 6,343,624 +0.12(+0.41%)
Jul 26, 2006 29.12 29.12 28.38 28.49 7,435,383 -0.64(-2.18%)
Jul 25, 2006 28.99 29.62 28.70 29.12 7,314,556 -0.17(-0.58%)
Jul 24, 2006 28.50 29.62 28.92 29.29 6,137,154 +0.80(+2.80%)
Jul 21, 2006 29.19 29.26 28.39 28.49 8,618,804 -0.99(-3.36%)
Jul 20, 2006 30.78 31.01 29.49 29.49 9,669,054 -0.61(-2.02%)
Jul 19, 2006 29.23 30.39 28.90 30.09 14,711,825 +1.52(+5.31%)
Jul 18, 2006 29.16 29.27 28.20 28.58 15,570,110 -1.12(-3.77%)
Jul 17, 2006 29.55 30.09 29.55 29.70 7,263,325 +0.21(+0.70%)
Jul 14, 2006 30.13 30.32 28.90 29.49 12,665,952 -0.64(-2.13%)
Jul 13, 2006 30.76 31.01 30.02 30.13 13,100,342 -0.78(-2.52%)
Jul 12, 2006 32.80 32.80 30.82 30.91 14,999,154 -1.89(-5.77%)
Jul 11, 2006 33.02 33.19 32.22 32.80 8,602,138 -0.51(-1.54%)
Jul 10, 2006 33.93 34.13 33.24 33.32 5,501,387 -0.56(-1.66%)
Jul 07, 2006 34.37 34.37 33.35 33.88 10,262,693 -0.49(-1.43%)
Jul 06, 2006 34.67 34.78 33.87 34.37 8,444,740 -0.29(-0.84%)
Jul 05, 2006 35.13 35.25 34.53 34.66 4,604,524 -0.74(-2.09%)
Jul 03, 2006 35.47 35.97 35.19 35.40 1,526,302 -0.14(-0.38%)
Jun 30, 2006 35.78 35.92 35.34 35.54 5,513,886 -0.24(-0.67%)
Jun 29, 2006 34.28 35.88 34.28 35.78 6,662,587 +1.65(+4.84%)
Jun 28, 2006 33.80 34.39 33.46 34.13 4,159,796 +0.33(+0.98%)
Jun 27, 2006 34.22 34.67 33.62 33.80 3,919,686 -0.82(-2.36%)
Jun 26, 2006 34.35 34.69 34.16 34.61 3,259,229 +0.48(+1.40%)
Jun 23, 2006 34.61 34.90 33.93 34.13 3,372,186 -0.40(-1.14%)
Jun 22, 2006 34.47 34.94 34.15 34.53 4,670,261 +0.31(+0.91%)
Jun 21, 2006 34.50 34.73 34.07 34.22 6,042,097 -0.08(-0.25%)
Jun 20, 2006 34.18 34.79 33.97 34.30 4,784,606 +0.13(+0.38%)
Jun 19, 2006 34.34 34.43 33.93 34.17 7,050,065 +0.18(+0.53%)
Jun 16, 2006 33.37 34.25 33.32 33.99 8,033,034 +0.62(+1.84%)
Jun 15, 2006 33.41 33.57 33.08 33.37 10,032,768 +0.06(+0.19%)
Jun 14, 2006 33.38 33.83 32.76 33.31 9,743,278 -0.19(-0.56%)
Jun 13, 2006 32.99 33.72 32.39 33.50 21,179,516 +1.72(+5.43%)
Jun 12, 2006 32.73 32.92 31.56 31.77 7,490,935 -0.88(-2.70%)
Jun 09, 2006 32.51 33.01 32.47 32.65 4,887,687 +0.16(+0.48%)
Jun 08, 2006 32.08 32.56 31.55 32.50 8,164,046 +0.12(+0.36%)
Jun 07, 2006 33.41 33.92 32.19 32.38 10,024,126 -0.99(-2.97%)
Jun 06, 2006 33.59 33.93 32.92 33.37 4,976,725 -0.21(-0.64%)
Jun 05, 2006 33.96 34.38 33.48 33.59 4,551,749 -0.50(-1.46%)
Jun 02, 2006 34.44 34.57 33.59 34.09 4,319,818 -0.21(-0.60%)
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.