Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.57 34.71 33.86 33.92 5,179,801 -0.46(-1.34%)
Sep 28, 2006 34.32 34.76 33.77 34.38 5,809,039 -0.11(-0.31%)
Sep 27, 2006 34.55 35.35 34.22 34.49 5,977,204 -0.47(-1.34%)
Sep 26, 2006 35.09 35.54 34.62 34.96 6,270,269 -0.21(-0.59%)
Sep 25, 2006 34.41 35.42 33.97 35.17 7,401,633 +0.76(+2.21%)
Sep 22, 2006 33.58 34.72 33.57 34.41 8,504,891 +0.32(+0.93%)
Sep 21, 2006 35.10 35.12 33.99 34.09 10,291,863 -0.64(-1.84%)
Sep 20, 2006 34.10 35.23 34.06 34.73 13,781,328 +0.78(+2.29%)
Sep 19, 2006 34.26 34.42 33.56 33.95 9,468,722 -0.31(-0.91%)
Sep 18, 2006 33.97 34.31 33.77 34.26 7,297,418 +0.17(+0.50%)
Sep 15, 2006 33.50 34.19 33.38 34.09 11,156,058 +0.87(+2.61%)
Sep 14, 2006 32.77 33.39 32.65 33.22 8,192,720 +0.06(+0.19%)
Sep 13, 2006 32.90 33.29 32.59 33.16 15,588,827 +0.14(+0.42%)
Sep 12, 2006 29.37 33.34 29.28 33.02 44,140,264 +2.77(+9.15%)
Sep 11, 2006 29.42 30.77 29.42 30.25 18,210,150 +0.92(+3.15%)
Sep 08, 2006 28.56 29.35 28.20 29.33 10,964,050 +0.82(+2.89%)
Sep 07, 2006 29.30 29.30 28.50 28.51 13,033,349 -0.79(-2.68%)
Sep 06, 2006 30.15 30.15 29.29 29.29 9,961,059 -0.91(-3.00%)
Sep 05, 2006 30.24 30.37 29.87 30.20 7,736,858 +0.22(+0.74%)
Sep 01, 2006 30.00 30.25 29.58 29.97 7,594,273 +0.21(+0.70%)
Aug 31, 2006 29.42 29.82 29.35 29.77 7,178,045 +0.47(+1.60%)
Aug 30, 2006 29.26 29.89 29.10 29.30 9,246,397 +0.03(+0.11%)
Aug 29, 2006 29.40 29.47 28.89 29.27 5,947,676 +0.06(+0.20%)
Aug 28, 2006 28.89 29.54 28.88 29.21 6,012,258 +0.35(+1.21%)
Aug 25, 2006 28.85 29.06 28.70 28.86 4,699,149 -0.08(-0.26%)
Aug 24, 2006 29.29 29.37 28.59 28.94 8,256,512 -0.42(-1.45%)
Aug 23, 2006 29.70 29.78 29.21 29.36 5,209,487 -0.34(-1.15%)
Aug 22, 2006 30.07 30.15 29.64 29.70 6,165,580 -0.48(-1.59%)
Aug 21, 2006 30.78 30.79 30.11 30.18 5,925,412 -0.86(-2.77%)
Aug 18, 2006 31.39 31.39 30.56 31.04 3,905,536 -0.10(-0.33%)
Aug 17, 2006 31.13 31.58 31.00 31.15 4,221,970 +0.04(+0.14%)
Aug 16, 2006 30.42 31.17 30.09 31.10 7,228,415 +0.68(+2.23%)
Aug 15, 2006 29.77 30.48 29.64 30.42 7,693,119 +1.27(+4.34%)
Aug 14, 2006 29.35 29.92 29.08 29.16 4,352,871 -0.13(-0.45%)
Aug 11, 2006 29.45 29.54 28.93 29.29 4,978,635 -0.09(-0.32%)
Aug 10, 2006 28.50 29.61 28.37 29.39 8,355,832 +0.92(+3.25%)
Aug 09, 2006 29.72 29.77 28.44 28.46 8,893,329 -0.74(-2.54%)
Aug 08, 2006 30.27 30.30 29.17 29.20 8,829,695 -1.07(-3.54%)
Aug 07, 2006 30.34 30.54 29.84 30.27 5,155,642 -0.35(-1.14%)
Aug 04, 2006 30.56 31.02 30.19 30.62 11,646,816 +0.89(+2.98%)
Aug 03, 2006 28.63 29.92 28.57 29.73 9,168,709 +0.97(+3.37%)
Aug 02, 2006 28.52 29.06 28.44 28.76 4,160,705 +0.45(+1.59%)
Aug 01, 2006 28.65 28.66 27.89 28.32 6,037,364 -0.40(-1.39%)
Jul 31, 2006 28.59 29.20 28.59 28.71 5,555,607 -0.12(-0.42%)
Jul 28, 2006 28.63 29.14 28.38 28.83 7,523,849 +0.88(+3.15%)
Jul 27, 2006 27.82 28.42 27.81 27.95 6,491,173 +0.11(+0.41%)
Jul 26, 2006 28.46 28.46 27.73 27.84 7,608,326 -0.62(-2.18%)
Jul 25, 2006 28.33 28.94 28.04 28.46 7,484,689 -0.16(-0.58%)
Jul 24, 2006 27.85 28.95 28.26 28.63 6,279,901 +0.78(+2.80%)
Jul 21, 2006 28.53 28.59 27.75 27.85 8,819,273 -0.97(-3.36%)
Jul 20, 2006 30.08 30.30 28.82 28.82 9,893,951 -0.60(-2.02%)
Jul 19, 2006 28.56 29.70 28.25 29.41 15,054,015 +1.48(+5.31%)
Jul 18, 2006 28.50 28.61 27.56 27.93 15,932,263 -1.10(-3.77%)
Jul 17, 2006 28.88 29.40 28.88 29.02 7,432,266 +0.20(+0.70%)
Jul 14, 2006 29.45 29.63 28.25 28.82 12,960,556 -0.63(-2.13%)
Jul 13, 2006 30.06 30.30 29.33 29.45 13,405,049 -0.76(-2.52%)
Jul 12, 2006 32.06 32.06 30.12 30.21 15,348,027 -1.85(-5.77%)
Jul 11, 2006 32.27 32.44 31.49 32.06 8,802,220 -0.50(-1.54%)
Jul 10, 2006 33.16 33.36 32.49 32.56 5,629,347 -0.55(-1.66%)
Jul 07, 2006 33.59 33.59 32.59 33.11 10,501,398 -0.48(-1.43%)
Jul 06, 2006 33.88 33.99 33.10 33.59 8,641,160 -0.28(-0.84%)
Jul 05, 2006 34.33 34.45 33.74 33.88 4,711,623 -0.72(-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.