Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.99 36.00 35.58 35.58 14,615,007 -0.38(-1.05%)
Aug 30, 2006 35.78 36.02 35.36 35.95 23,592,512 +0.38(+1.07%)
Aug 29, 2006 35.82 35.92 35.40 35.58 20,237,248 -0.22(-0.62%)
Aug 28, 2006 35.97 36.20 35.78 35.80 20,992,594 -0.02(-0.06%)
Aug 25, 2006 35.82 35.98 35.75 35.82 11,913,890 -0.15(-0.43%)
Aug 24, 2006 35.78 35.99 35.64 35.97 12,833,359 +0.34(+0.94%)
Aug 23, 2006 35.62 35.75 35.55 35.63 8,773,700 +0.02(+0.05%)
Aug 22, 2006 35.68 35.88 35.52 35.62 14,299,908 -0.04(-0.11%)
Aug 21, 2006 35.56 35.98 35.55 35.66 21,799,594 -0.11(-0.30%)
Aug 18, 2006 35.56 35.97 35.31 35.76 51,221,204 +1.37(+3.99%)
Aug 17, 2006 34.37 34.72 34.02 34.39 29,075,752 +0.00(+0.01%)
Aug 16, 2006 34.51 34.51 34.25 34.39 15,953,826 -0.09(-0.27%)
Aug 15, 2006 34.60 34.60 34.34 34.48 10,931,025 +0.17(+0.50%)
Aug 14, 2006 34.49 34.79 34.29 34.31 12,024,245 -0.12(-0.35%)
Aug 11, 2006 34.31 34.48 34.21 34.43 7,805,158 +0.12(+0.35%)
Aug 10, 2006 34.22 34.38 34.14 34.31 10,992,542 +0.17(+0.50%)
Aug 09, 2006 34.20 34.34 34.07 34.14 10,233,205 -0.06(-0.17%)
Aug 08, 2006 33.92 34.21 33.75 34.20 14,113,479 +0.51(+1.52%)
Aug 07, 2006 34.03 34.10 33.63 33.69 17,035,776 -0.34(-1.00%)
Aug 04, 2006 34.39 34.39 33.96 34.03 9,090,913 -0.11(-0.34%)
Aug 03, 2006 33.75 34.34 33.72 34.14 11,217,714 +0.07(+0.21%)
Aug 02, 2006 33.98 34.20 33.96 34.07 14,753,538 +0.08(+0.23%)
Aug 01, 2006 34.06 34.20 33.95 34.00 14,217,259 -0.06(-0.19%)
Jul 31, 2006 34.37 34.37 34.01 34.06 13,541,745 -0.31(-0.89%)
Jul 28, 2006 34.20 34.40 34.11 34.37 16,933,638 +0.35(+1.03%)
Jul 27, 2006 34.16 34.32 33.92 34.02 17,037,420 +0.03(+0.10%)
Jul 26, 2006 34.05 34.49 33.94 33.98 22,032,748 -0.11(-0.32%)
Jul 25, 2006 33.92 34.24 33.58 34.09 22,281,400 +0.24(+0.70%)
Jul 24, 2006 33.93 33.98 33.58 33.85 27,392,720 -0.08(-0.23%)
Jul 21, 2006 33.75 33.96 33.54 33.93 25,107,194 +0.25(+0.73%)
Jul 20, 2006 33.22 33.82 33.16 33.68 24,963,734 +0.69(+2.10%)
Jul 19, 2006 33.00 33.19 32.80 32.99 24,194,300 -0.03(-0.10%)
Jul 18, 2006 32.67 33.04 32.50 33.02 16,471,791 +0.25(+0.77%)
Jul 17, 2006 32.88 33.13 32.58 32.77 15,355,795 -0.19(-0.57%)
Jul 14, 2006 32.77 33.07 32.60 32.96 17,548,106 +0.29(+0.89%)
Jul 13, 2006 32.76 32.90 32.60 32.67 15,431,870 -0.25(-0.75%)
Jul 12, 2006 33.22 33.52 32.82 32.92 23,141,934 -0.28(-0.85%)
Jul 11, 2006 33.11 33.30 32.85 33.20 19,423,438 +0.26(+0.79%)
Jul 10, 2006 33.22 33.40 32.94 32.94 28,411,274 -0.20(-0.59%)
Jul 07, 2006 33.04 33.14 32.70 33.13 42,274,928 +0.02(+0.05%)
Jul 06, 2006 31.30 33.69 30.92 33.12 123,160,520 +1.89(+6.04%)
Jul 05, 2006 31.41 31.50 31.12 31.23 13,074,497 -0.32(-1.00%)
Jul 03, 2006 31.27 31.55 31.21 31.55 7,396,374 +0.27(+0.87%)
Jun 30, 2006 31.47 31.59 31.17 31.27 16,049,858 -0.20(-0.62%)
Jun 29, 2006 31.30 31.52 31.01 31.47 23,412,188 +0.36(+1.15%)
Jun 28, 2006 30.92 31.12 30.85 31.11 12,920,939 +0.23(+0.76%)
Jun 27, 2006 30.88 31.10 30.52 30.88 16,682,639 +0.14(+0.47%)
Jun 26, 2006 30.54 30.75 30.46 30.73 11,081,531 +0.39(+1.28%)
Jun 23, 2006 30.58 30.74 30.33 30.35 12,648,338 -0.41(-1.34%)
Jun 22, 2006 30.54 30.87 30.54 30.76 13,077,080 +0.08(+0.26%)
Jun 21, 2006 30.62 30.85 30.52 30.68 14,684,508 +0.06(+0.19%)
Jun 20, 2006 30.59 30.86 30.50 30.62 16,057,607 +0.23(+0.77%)
Jun 19, 2006 30.35 30.51 30.24 30.38 20,485,430 +0.20(+0.65%)
Jun 16, 2006 30.06 30.43 29.87 30.19 24,759,694 +0.13(+0.42%)
Jun 15, 2006 29.88 30.10 29.78 30.06 18,557,502 +0.26(+0.89%)
Jun 14, 2006 29.64 29.89 29.54 29.80 16,260,003 +0.17(+0.57%)
Jun 13, 2006 30.00 30.12 29.63 29.63 22,562,922 -0.65(-2.15%)
Jun 12, 2006 30.41 30.66 30.26 30.28 18,489,176 +0.01(+0.03%)
Jun 09, 2006 30.36 30.43 30.07 30.27 18,262,830 -0.09(-0.31%)
Jun 08, 2006 30.37 30.52 29.86 30.36 33,455,442 +0.14(+0.48%)
Jun 07, 2006 30.76 30.77 30.20 30.22 23,796,318 -0.46(-1.50%)
Jun 06, 2006 30.76 30.86 30.32 30.68 26,602,154 +0.17(+0.54%)
Jun 05, 2006 30.93 30.96 30.48 30.51 10,455,559 -0.52(-1.66%)
Jun 02, 2006 30.75 31.07 30.66 31.03 21,612,226 +0.19(+0.61%)
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.