Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.75 30.14 29.68 30.09 7,100,197 +0.47(+1.60%)
Aug 30, 2006 29.58 30.22 29.42 29.62 9,146,117 +0.03(+0.11%)
Aug 29, 2006 29.73 29.80 29.20 29.59 5,883,172 +0.06(+0.20%)
Aug 28, 2006 29.21 29.86 29.20 29.53 5,947,053 +0.35(+1.21%)
Aug 25, 2006 29.16 29.37 29.01 29.18 4,648,185 -0.08(-0.26%)
Aug 24, 2006 29.61 29.69 28.91 29.25 8,166,968 -0.43(-1.45%)
Aug 23, 2006 30.03 30.10 29.53 29.68 5,152,988 -0.35(-1.15%)
Aug 22, 2006 30.40 30.48 29.96 30.03 6,098,713 -0.49(-1.59%)
Aug 21, 2006 31.12 31.12 30.44 30.51 5,861,149 -0.87(-2.77%)
Aug 18, 2006 31.73 31.73 30.90 31.39 3,863,179 -0.10(-0.33%)
Aug 17, 2006 31.47 31.92 31.34 31.49 4,176,182 +0.04(+0.14%)
Aug 16, 2006 30.76 31.51 30.42 31.44 7,150,021 +0.69(+2.23%)
Aug 15, 2006 30.09 30.82 29.96 30.76 7,609,685 +1.28(+4.34%)
Aug 14, 2006 29.68 30.25 29.39 29.48 4,305,663 -0.13(-0.45%)
Aug 11, 2006 29.77 29.86 29.25 29.61 4,924,640 -0.10(-0.32%)
Aug 10, 2006 28.81 29.94 28.68 29.71 8,265,211 +0.93(+3.25%)
Aug 09, 2006 30.05 30.09 28.75 28.77 8,796,878 -0.75(-2.54%)
Aug 08, 2006 30.60 30.63 29.49 29.52 8,733,934 -1.08(-3.54%)
Aug 07, 2006 30.67 30.87 30.17 30.60 5,099,728 -0.35(-1.14%)
Aug 04, 2006 30.89 31.36 30.52 30.96 11,520,503 +0.90(+2.98%)
Aug 03, 2006 28.94 30.25 28.89 30.06 9,069,272 +0.98(+3.37%)
Aug 02, 2006 28.83 29.38 28.75 29.08 4,115,580 +0.45(+1.59%)
Aug 01, 2006 28.96 28.97 28.20 28.63 5,971,887 -0.40(-1.39%)
Jul 31, 2006 28.91 29.52 28.91 29.03 5,495,354 -0.12(-0.42%)
Jul 28, 2006 28.94 29.46 28.69 29.15 7,442,251 +0.89(+3.15%)
Jul 27, 2006 28.13 28.73 28.11 28.26 6,420,774 +0.12(+0.41%)
Jul 26, 2006 28.77 28.77 28.04 28.15 7,525,812 -0.63(-2.18%)
Jul 25, 2006 28.64 29.26 28.35 28.77 7,403,516 -0.17(-0.58%)
Jul 24, 2006 28.16 29.27 28.57 28.94 6,211,793 +0.79(+2.80%)
Jul 21, 2006 28.84 28.91 28.05 28.15 8,723,626 -0.98(-3.36%)
Jul 20, 2006 30.41 30.64 29.13 29.13 9,786,648 -0.60(-2.02%)
Jul 19, 2006 28.88 30.02 28.56 29.73 14,890,749 +1.50(+5.31%)
Jul 18, 2006 28.81 28.92 27.86 28.23 15,759,473 -1.11(-3.78%)
Jul 17, 2006 29.20 29.73 29.20 29.34 7,351,661 +0.20(+0.70%)
Jul 14, 2006 29.77 29.96 28.56 29.14 12,819,995 -0.63(-2.13%)
Jul 13, 2006 30.39 30.64 29.66 29.77 13,259,667 -0.77(-2.52%)
Jul 12, 2006 32.41 32.41 30.45 30.54 15,181,573 -1.87(-5.77%)
Jul 11, 2006 32.62 32.79 31.83 32.41 8,706,757 -0.51(-1.54%)
Jul 10, 2006 33.52 33.72 32.84 32.92 5,568,295 -0.56(-1.66%)
Jul 07, 2006 33.96 33.96 32.95 33.47 10,387,507 -0.49(-1.43%)
Jul 06, 2006 34.25 34.36 33.47 33.96 8,547,444 -0.29(-0.84%)
Jul 05, 2006 34.71 34.82 34.11 34.25 4,660,524 -0.73(-2.09%)
Jul 03, 2006 35.05 35.54 34.77 34.98 1,544,865 -0.13(-0.38%)
Jun 30, 2006 35.35 35.49 34.92 35.11 5,580,946 -0.24(-0.67%)
Jun 29, 2006 33.87 35.44 33.87 35.35 6,743,617 +1.63(+4.84%)
Jun 28, 2006 33.40 33.98 33.06 33.72 4,210,387 +0.33(+0.98%)
Jun 27, 2006 33.81 34.25 33.22 33.39 3,967,357 -0.81(-2.36%)
Jun 26, 2006 33.93 34.27 33.75 34.20 3,298,868 +0.47(+1.40%)
Jun 23, 2006 34.19 34.48 33.52 33.72 3,413,198 -0.39(-1.14%)
Jun 22, 2006 34.05 34.52 33.74 34.11 4,727,061 +0.31(+0.91%)
Jun 21, 2006 34.09 34.32 33.66 33.81 6,115,581 -0.08(-0.25%)
Jun 20, 2006 33.77 34.38 33.56 33.89 4,842,797 +0.13(+0.38%)
Jun 19, 2006 33.93 34.02 33.52 33.76 7,135,808 +0.18(+0.53%)
Jun 16, 2006 32.97 33.84 32.92 33.58 8,130,732 +0.61(+1.84%)
Jun 15, 2006 33.00 33.17 32.68 32.97 10,154,786 +0.06(+0.19%)
Jun 14, 2006 32.98 33.43 32.36 32.91 9,861,775 -0.19(-0.56%)
Jun 13, 2006 32.59 33.31 32.00 33.09 21,437,100 +1.70(+5.43%)
Jun 12, 2006 32.33 32.52 31.18 31.39 7,582,040 -0.87(-2.70%)
Jun 09, 2006 32.11 32.61 32.08 32.26 4,947,131 +0.15(+0.48%)
Jun 08, 2006 31.69 32.17 31.17 32.11 8,263,336 +0.12(+0.36%)
Jun 07, 2006 33.00 33.52 31.80 31.99 10,146,039 -0.98(-2.97%)
Jun 06, 2006 33.18 33.52 32.52 32.97 5,037,252 -0.21(-0.64%)
Jun 05, 2006 33.55 33.97 33.08 33.18 4,607,107 -0.49(-1.46%)
Jun 02, 2006 34.02 34.16 33.19 33.68 4,372,355 -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.