Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 33.90 34.04 33.21 33.26 5,282,269 -0.45(-1.34%)
Sep 28, 2006 33.65 34.08 33.11 33.72 5,923,954 -0.11(-0.31%)
Sep 27, 2006 33.88 34.67 33.56 33.82 6,095,446 -0.46(-1.34%)
Sep 26, 2006 34.40 34.85 33.95 34.28 6,394,309 -0.20(-0.59%)
Sep 25, 2006 33.75 34.73 33.31 34.49 7,548,054 +0.75(+2.21%)
Sep 22, 2006 32.93 34.05 32.91 33.74 8,673,137 +0.31(+0.93%)
Sep 21, 2006 34.42 34.44 33.33 33.43 10,495,459 -0.63(-1.84%)
Sep 20, 2006 33.44 34.55 33.40 34.06 14,053,954 +0.76(+2.29%)
Sep 19, 2006 33.60 33.75 32.91 33.29 9,656,035 -0.30(-0.91%)
Sep 18, 2006 33.31 33.64 33.11 33.60 7,441,777 +0.17(+0.50%)
Sep 15, 2006 32.85 33.52 32.73 33.43 11,376,749 +0.85(+2.61%)
Sep 14, 2006 32.14 32.74 32.01 32.58 8,354,790 +0.06(+0.19%)
Sep 13, 2006 32.26 32.65 31.96 32.52 15,897,209 +0.14(+0.42%)
Sep 12, 2006 28.80 32.69 28.71 32.38 45,013,456 +2.71(+9.15%)
Sep 11, 2006 28.85 30.18 28.85 29.67 18,570,388 +0.91(+3.15%)
Sep 08, 2006 28.01 28.78 27.65 28.76 11,180,943 +0.81(+2.89%)
Sep 07, 2006 28.73 28.73 27.95 27.95 13,291,178 -0.77(-2.68%)
Sep 06, 2006 29.56 29.57 28.72 28.72 10,158,111 -0.89(-3.00%)
Sep 05, 2006 29.65 29.78 29.29 29.61 7,889,910 +0.22(+0.74%)
Sep 01, 2006 29.42 29.67 29.01 29.39 7,744,505 +0.20(+0.70%)
Aug 31, 2006 28.85 29.24 28.78 29.19 7,320,042 +0.46(+1.60%)
Aug 30, 2006 28.69 29.31 28.54 28.73 9,429,311 +0.03(+0.11%)
Aug 29, 2006 28.83 28.90 28.32 28.70 6,065,334 +0.06(+0.20%)
Aug 28, 2006 28.33 28.96 28.32 28.64 6,131,194 +0.34(+1.21%)
Aug 25, 2006 28.29 28.49 28.14 28.30 4,792,108 -0.07(-0.26%)
Aug 24, 2006 28.72 28.80 28.04 28.37 8,419,844 -0.42(-1.45%)
Aug 23, 2006 29.13 29.20 28.64 28.79 5,312,542 -0.34(-1.15%)
Aug 22, 2006 29.49 29.56 29.06 29.13 6,287,549 -0.47(-1.59%)
Aug 21, 2006 30.18 30.19 29.53 29.60 6,042,630 -0.84(-2.77%)
Aug 18, 2006 30.78 30.78 29.97 30.44 3,982,796 -0.10(-0.33%)
Aug 17, 2006 30.53 30.96 30.40 30.54 4,305,490 +0.04(+0.14%)
Aug 16, 2006 29.83 30.57 29.50 30.50 7,371,409 +0.66(+2.23%)
Aug 15, 2006 29.19 29.89 29.06 29.83 7,845,306 +1.24(+4.34%)
Aug 14, 2006 28.78 29.34 28.51 28.59 4,438,980 -0.13(-0.45%)
Aug 11, 2006 28.88 28.96 28.37 28.72 5,077,123 -0.09(-0.32%)
Aug 10, 2006 27.95 29.04 27.82 28.82 8,521,129 +0.91(+3.25%)
Aug 09, 2006 29.14 29.19 27.89 27.91 9,069,259 -0.73(-2.54%)
Aug 08, 2006 29.68 29.71 28.60 28.64 9,004,366 -1.05(-3.54%)
Aug 07, 2006 29.75 29.95 29.26 29.68 5,257,632 -0.34(-1.14%)
Aug 04, 2006 29.96 30.42 29.60 30.03 11,877,216 +0.87(+2.98%)
Aug 03, 2006 28.07 29.34 28.02 29.16 9,350,087 +0.95(+3.37%)
Aug 02, 2006 27.96 28.50 27.89 28.21 4,243,013 +0.44(+1.59%)
Aug 01, 2006 28.09 28.10 27.35 27.77 6,156,797 -0.39(-1.39%)
Jul 31, 2006 28.04 28.64 28.04 28.16 5,665,509 -0.12(-0.42%)
Jul 28, 2006 28.07 28.58 27.83 28.28 7,672,687 +0.86(+3.15%)
Jul 27, 2006 27.28 27.87 27.27 27.41 6,619,583 +0.11(+0.41%)
Jul 26, 2006 27.91 27.91 27.19 27.30 7,758,836 -0.61(-2.18%)
Jul 25, 2006 27.78 28.38 27.50 27.91 7,632,753 -0.16(-0.57%)
Jul 24, 2006 27.31 28.39 27.72 28.07 6,404,131 +0.76(+2.80%)
Jul 21, 2006 27.98 28.04 27.21 27.31 8,993,738 -0.95(-3.36%)
Jul 20, 2006 29.50 29.72 28.26 28.26 10,089,675 -0.58(-2.02%)
Jul 19, 2006 28.01 29.12 27.70 28.84 15,351,816 +1.45(+5.31%)
Jul 18, 2006 27.95 28.05 27.02 27.39 16,247,438 -1.07(-3.77%)
Jul 17, 2006 28.32 28.83 28.32 28.46 7,579,293 +0.20(+0.70%)
Jul 14, 2006 28.88 29.06 27.70 28.26 13,216,945 -0.61(-2.13%)
Jul 13, 2006 29.47 29.72 28.77 28.88 13,670,231 -0.75(-2.52%)
Jul 12, 2006 31.44 31.44 29.54 29.62 15,651,645 -1.81(-5.77%)
Jul 11, 2006 31.64 31.81 30.88 31.44 8,976,347 -0.49(-1.54%)
Jul 10, 2006 32.52 32.71 31.86 31.93 5,740,708 -0.54(-1.66%)
Jul 07, 2006 32.94 32.94 31.96 32.47 10,709,139 -0.47(-1.43%)
Jul 06, 2006 33.22 33.33 32.46 32.94 8,812,102 -0.28(-0.84%)
Jul 05, 2006 33.67 33.78 33.09 33.22 4,804,829 -0.71(-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.