Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.60 34.74 33.89 33.95 5,175,585 -0.46(-1.34%)
Sep 28, 2006 34.35 34.78 33.80 34.41 5,804,311 -0.11(-0.31%)
Sep 27, 2006 34.58 35.38 34.25 34.52 5,972,339 -0.47(-1.34%)
Sep 26, 2006 35.11 35.57 34.65 34.99 6,265,165 -0.21(-0.59%)
Sep 25, 2006 34.44 35.45 34.00 35.20 7,395,609 +0.76(+2.21%)
Sep 22, 2006 33.61 34.75 33.59 34.44 8,497,969 +0.32(+0.93%)
Sep 21, 2006 35.13 35.15 34.02 34.12 10,283,486 -0.64(-1.84%)
Sep 20, 2006 34.12 35.26 34.09 34.76 13,770,112 +0.78(+2.29%)
Sep 19, 2006 34.29 34.45 33.59 33.98 9,461,016 -0.31(-0.91%)
Sep 18, 2006 34.00 34.33 33.80 34.29 7,291,479 +0.17(+0.50%)
Sep 15, 2006 33.53 34.21 33.40 34.12 11,146,978 +0.87(+2.61%)
Sep 14, 2006 32.80 33.42 32.67 33.25 8,186,052 +0.06(+0.19%)
Sep 13, 2006 32.93 33.32 32.62 33.19 15,576,139 +0.14(+0.42%)
Sep 12, 2006 29.40 33.36 29.30 33.05 44,104,336 +2.77(+9.15%)
Sep 11, 2006 29.44 30.80 29.44 30.28 18,195,328 +0.93(+3.15%)
Sep 08, 2006 28.59 29.38 28.22 29.35 10,955,126 +0.82(+2.89%)
Sep 07, 2006 29.32 29.33 28.52 28.53 13,022,741 -0.79(-2.68%)
Sep 06, 2006 30.17 30.18 29.31 29.31 9,952,952 -0.91(-3.00%)
Sep 05, 2006 30.27 30.40 29.90 30.22 7,730,561 +0.22(+0.74%)
Sep 01, 2006 30.02 30.28 29.61 30.00 7,588,092 +0.21(+0.70%)
Aug 31, 2006 29.45 29.84 29.38 29.79 7,172,202 +0.47(+1.60%)
Aug 30, 2006 29.28 29.92 29.12 29.32 9,238,871 +0.03(+0.11%)
Aug 29, 2006 29.43 29.50 28.91 29.29 5,942,835 +0.06(+0.19%)
Aug 28, 2006 28.91 29.56 28.90 29.23 6,007,364 +0.35(+1.21%)
Aug 25, 2006 28.87 29.08 28.72 28.88 4,695,324 -0.08(-0.26%)
Aug 24, 2006 29.31 29.39 28.62 28.96 8,249,792 -0.42(-1.45%)
Aug 23, 2006 29.73 29.80 29.23 29.38 5,205,246 -0.34(-1.15%)
Aug 22, 2006 30.09 30.17 29.66 29.73 6,160,562 -0.48(-1.59%)
Aug 21, 2006 30.80 30.81 30.14 30.21 5,920,589 -0.86(-2.77%)
Aug 18, 2006 31.41 31.41 30.59 31.07 3,902,357 -0.10(-0.33%)
Aug 17, 2006 31.16 31.60 31.03 31.17 4,218,534 +0.04(+0.14%)
Aug 16, 2006 30.45 31.20 30.11 31.13 7,222,532 +0.68(+2.23%)
Aug 15, 2006 29.79 30.51 29.66 30.45 7,686,858 +1.27(+4.34%)
Aug 14, 2006 29.38 29.94 29.10 29.18 4,349,328 -0.13(-0.45%)
Aug 11, 2006 29.47 29.56 28.95 29.31 4,974,582 -0.10(-0.32%)
Aug 10, 2006 28.52 29.64 28.40 29.41 8,349,031 +0.93(+3.25%)
Aug 09, 2006 29.75 29.79 28.46 28.48 8,886,091 -0.74(-2.54%)
Aug 08, 2006 30.30 30.32 29.19 29.23 8,822,508 -1.07(-3.54%)
Aug 07, 2006 30.36 30.56 29.87 30.30 5,151,446 -0.35(-1.14%)
Aug 04, 2006 30.58 31.04 30.21 30.65 11,637,336 +0.89(+2.98%)
Aug 03, 2006 28.65 29.95 28.60 29.76 9,161,247 +0.97(+3.37%)
Aug 02, 2006 28.54 29.09 28.46 28.79 4,157,318 +0.45(+1.59%)
Aug 01, 2006 28.67 28.68 27.91 28.34 6,032,450 -0.40(-1.39%)
Jul 31, 2006 28.62 29.23 28.62 28.74 5,551,085 -0.12(-0.42%)
Jul 28, 2006 28.65 29.17 28.40 28.86 7,517,725 +0.88(+3.15%)
Jul 27, 2006 27.84 28.44 27.83 27.98 6,485,890 +0.11(+0.41%)
Jul 26, 2006 28.48 28.48 27.76 27.86 7,602,134 -0.62(-2.18%)
Jul 25, 2006 28.36 28.97 28.07 28.48 7,478,598 -0.16(-0.58%)
Jul 24, 2006 27.88 28.97 28.29 28.65 6,274,790 +0.78(+2.80%)
Jul 21, 2006 28.55 28.62 27.77 27.87 8,812,095 -0.97(-3.36%)
Jul 20, 2006 30.11 30.33 28.84 28.84 9,885,898 -0.60(-2.02%)
Jul 19, 2006 28.59 29.72 28.27 29.43 15,041,762 +1.48(+5.31%)
Jul 18, 2006 28.52 28.63 27.58 27.95 15,919,295 -1.10(-3.78%)
Jul 17, 2006 28.90 29.43 28.90 29.05 7,426,217 +0.20(+0.70%)
Jul 14, 2006 29.47 29.66 28.27 28.85 12,950,008 -0.63(-2.13%)
Jul 13, 2006 30.08 30.33 29.36 29.47 13,394,139 -0.76(-2.52%)
Jul 12, 2006 32.08 32.08 30.14 30.23 15,335,535 -1.85(-5.77%)
Jul 11, 2006 32.29 32.46 31.51 32.08 8,795,056 -0.50(-1.54%)
Jul 10, 2006 33.19 33.38 32.52 32.58 5,624,765 -0.55(-1.66%)
Jul 07, 2006 33.62 33.62 32.62 33.14 10,492,851 -0.48(-1.43%)
Jul 06, 2006 33.91 34.02 33.13 33.62 8,634,127 -0.29(-0.84%)
Jul 05, 2006 34.36 34.47 33.77 33.90 4,707,788 -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.