Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.92 35.06 34.21 34.26 5,127,798 -0.47(-1.34%)
Sep 28, 2006 34.67 35.11 34.11 34.73 5,750,719 -0.11(-0.31%)
Sep 27, 2006 34.90 35.71 34.57 34.84 5,917,195 -0.47(-1.34%)
Sep 26, 2006 35.44 35.90 34.97 35.31 6,207,318 -0.21(-0.59%)
Sep 25, 2006 34.76 35.78 34.31 35.52 7,327,324 +0.77(+2.21%)
Sep 22, 2006 33.92 35.08 33.91 34.76 8,419,506 +0.32(+0.93%)
Sep 21, 2006 35.45 35.48 34.33 34.44 10,188,537 -0.65(-1.84%)
Sep 20, 2006 34.44 35.59 34.40 35.08 13,642,970 +0.79(+2.29%)
Sep 19, 2006 34.61 34.77 33.90 34.30 9,373,661 -0.31(-0.91%)
Sep 18, 2006 34.31 34.65 34.11 34.61 7,224,156 +0.17(+0.50%)
Sep 15, 2006 33.84 34.53 33.71 34.44 11,044,056 +0.88(+2.61%)
Sep 14, 2006 33.11 33.73 32.98 33.56 8,110,469 +0.06(+0.19%)
Sep 13, 2006 33.23 33.63 32.92 33.50 15,432,323 +0.14(+0.42%)
Sep 12, 2006 29.67 33.68 29.57 33.36 43,697,116 +2.80(+9.15%)
Sep 11, 2006 29.72 31.08 29.72 30.56 18,027,328 +0.93(+3.15%)
Sep 08, 2006 28.85 29.65 28.49 29.63 10,853,976 +0.83(+2.89%)
Sep 07, 2006 29.59 29.60 28.79 28.79 12,902,500 -0.79(-2.68%)
Sep 06, 2006 30.45 30.46 29.59 29.59 9,861,055 -0.91(-3.00%)
Sep 05, 2006 30.55 30.68 30.18 30.50 7,659,184 +0.22(+0.74%)
Sep 01, 2006 30.30 30.56 29.88 30.28 7,518,030 +0.21(+0.70%)
Aug 31, 2006 29.72 30.12 29.65 30.07 7,105,980 +0.47(+1.60%)
Aug 30, 2006 29.56 30.20 29.40 29.59 9,153,567 +0.03(+0.11%)
Aug 29, 2006 29.70 29.77 29.18 29.56 5,887,964 +0.06(+0.20%)
Aug 28, 2006 29.18 29.84 29.17 29.50 5,951,898 +0.35(+1.21%)
Aug 25, 2006 29.14 29.35 28.99 29.15 4,651,972 -0.08(-0.26%)
Aug 24, 2006 29.59 29.66 28.88 29.23 8,173,621 -0.43(-1.45%)
Aug 23, 2006 30.00 30.08 29.50 29.66 5,157,186 -0.35(-1.15%)
Aug 22, 2006 30.37 30.45 29.94 30.00 6,103,681 -0.49(-1.59%)
Aug 21, 2006 31.09 31.10 30.42 30.49 5,865,924 -0.87(-2.77%)
Aug 18, 2006 31.70 31.70 30.87 31.36 3,866,326 -0.10(-0.33%)
Aug 17, 2006 31.45 31.90 31.31 31.46 4,179,584 +0.04(+0.14%)
Aug 16, 2006 30.73 31.49 30.39 31.42 7,155,845 +0.68(+2.23%)
Aug 15, 2006 30.07 30.79 29.94 30.73 7,615,884 +1.28(+4.34%)
Aug 14, 2006 29.65 30.22 29.37 29.45 4,309,170 -0.13(-0.45%)
Aug 11, 2006 29.75 29.84 29.22 29.59 4,928,651 -0.10(-0.32%)
Aug 10, 2006 28.79 29.91 28.66 29.68 8,271,943 +0.93(+3.25%)
Aug 09, 2006 30.02 30.07 28.73 28.75 8,804,044 -0.75(-2.54%)
Aug 08, 2006 30.58 30.60 29.47 29.50 8,741,049 -1.08(-3.54%)
Aug 07, 2006 30.64 30.85 30.14 30.58 5,103,882 -0.35(-1.14%)
Aug 04, 2006 30.87 31.33 30.50 30.93 11,529,887 +0.90(+2.98%)
Aug 03, 2006 28.92 30.23 28.86 30.04 9,076,660 +0.98(+3.37%)
Aug 02, 2006 28.81 29.36 28.73 29.06 4,118,933 +0.45(+1.59%)
Aug 01, 2006 28.94 28.95 28.17 28.60 5,976,752 -0.40(-1.39%)
Jul 31, 2006 28.88 29.50 28.88 29.01 5,499,831 -0.12(-0.42%)
Jul 28, 2006 28.92 29.44 28.67 29.13 7,448,313 +0.89(+3.15%)
Jul 27, 2006 28.10 28.70 28.09 28.24 6,426,005 +0.12(+0.41%)
Jul 26, 2006 28.75 28.75 28.01 28.12 7,531,942 -0.63(-2.18%)
Jul 25, 2006 28.62 29.24 28.33 28.75 7,409,547 -0.17(-0.58%)
Jul 24, 2006 28.14 29.24 28.55 28.92 6,216,854 +0.79(+2.80%)
Jul 21, 2006 28.82 28.88 28.03 28.13 8,730,732 -0.98(-3.36%)
Jul 20, 2006 30.39 30.61 29.11 29.11 9,794,620 -0.60(-2.02%)
Jul 19, 2006 28.85 30.00 28.53 29.71 14,902,879 +1.50(+5.31%)
Jul 18, 2006 28.79 28.90 27.83 28.21 15,772,310 -1.11(-3.78%)
Jul 17, 2006 29.17 29.70 29.17 29.32 7,357,650 +0.20(+0.70%)
Jul 14, 2006 29.75 29.93 28.53 29.11 12,830,438 -0.63(-2.13%)
Jul 13, 2006 30.36 30.61 29.63 29.75 13,270,469 -0.77(-2.52%)
Jul 12, 2006 32.38 32.38 30.43 30.52 15,193,940 -1.87(-5.77%)
Jul 11, 2006 32.59 32.77 31.81 32.38 8,713,850 -0.51(-1.54%)
Jul 10, 2006 33.50 33.69 32.82 32.89 5,572,831 -0.56(-1.66%)
Jul 07, 2006 33.93 33.93 32.92 33.45 10,395,969 -0.49(-1.43%)
Jul 06, 2006 34.23 34.34 33.44 33.93 8,554,407 -0.29(-0.84%)
Jul 05, 2006 34.68 34.79 34.08 34.22 4,664,321 -0.73(-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.