Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 35.02 35.51 34.74 34.95 1,546,124 -0.13(-0.38%)
Jun 30, 2006 35.33 35.46 34.89 35.08 5,585,492 -0.24(-0.67%)
Jun 29, 2006 33.84 35.42 33.84 35.32 6,749,110 +1.63(+4.84%)
Jun 28, 2006 33.37 33.95 33.04 33.69 4,213,817 +0.33(+0.98%)
Jun 27, 2006 33.78 34.23 33.19 33.36 3,970,589 -0.81(-2.36%)
Jun 26, 2006 33.91 34.24 33.72 34.17 3,301,555 +0.47(+1.40%)
Jun 23, 2006 34.16 34.45 33.49 33.69 3,415,979 -0.39(-1.14%)
Jun 22, 2006 34.03 34.49 33.71 34.08 4,730,911 +0.31(+0.91%)
Jun 21, 2006 34.06 34.29 33.63 33.78 6,120,563 -0.08(-0.25%)
Jun 20, 2006 33.74 34.35 33.53 33.86 4,846,742 +0.13(+0.38%)
Jun 19, 2006 33.90 33.99 33.50 33.73 7,141,621 +0.18(+0.53%)
Jun 16, 2006 32.95 33.81 32.89 33.55 8,137,355 +0.61(+1.84%)
Jun 15, 2006 32.98 33.14 32.66 32.95 10,163,058 +0.06(+0.19%)
Jun 14, 2006 32.95 33.40 32.34 32.88 9,869,808 -0.19(-0.56%)
Jun 13, 2006 32.56 33.29 31.97 33.07 21,454,562 +1.70(+5.43%)
Jun 12, 2006 32.31 32.50 31.15 31.37 7,588,216 -0.87(-2.70%)
Jun 09, 2006 32.09 32.59 32.06 32.24 4,951,161 +0.15(+0.48%)
Jun 08, 2006 31.67 32.15 31.15 32.08 8,270,068 +0.12(+0.36%)
Jun 07, 2006 32.98 33.49 31.78 31.97 10,154,304 -0.98(-2.97%)
Jun 06, 2006 33.16 33.50 32.50 32.95 5,041,355 -0.21(-0.64%)
Jun 05, 2006 33.52 33.94 33.05 33.16 4,610,860 -0.49(-1.46%)
Jun 02, 2006 34.00 34.13 33.16 33.65 4,375,917 -0.20(-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.