Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 35.15 35.93 35.01 35.77 10,301,569 -0.20(-0.56%)
Sep 28, 2006 35.97 35.99 35.60 35.97 4,317,854 +0.19(+0.54%)
Sep 27, 2006 35.53 35.90 35.52 35.78 4,785,984 +0.10(+0.28%)
Sep 26, 2006 35.59 35.81 35.27 35.68 6,452,960 +0.17(+0.48%)
Sep 25, 2006 35.21 35.67 34.98 35.51 6,519,085 +0.41(+1.16%)
Sep 22, 2006 34.96 35.14 34.77 35.10 4,004,280 -0.03(-0.07%)
Sep 21, 2006 34.99 35.53 35.03 35.13 7,414,077 +0.14(+0.39%)
Sep 20, 2006 34.77 35.18 34.57 34.99 7,823,093 +0.46(+1.33%)
Sep 19, 2006 34.71 34.71 34.33 34.53 5,010,807 -0.08(-0.24%)
Sep 18, 2006 34.61 34.74 34.38 34.61 7,575,644 +0.22(+0.64%)
Sep 15, 2006 34.67 34.83 34.19 34.39 29,097,038 -0.12(-0.35%)
Sep 14, 2006 34.39 34.63 34.39 34.51 7,304,453 -0.14(-0.40%)
Sep 13, 2006 34.76 34.91 34.46 34.65 7,313,058 +0.04(+0.11%)
Sep 12, 2006 34.42 34.87 34.34 34.61 12,092,509 +0.56(+1.64%)
Sep 11, 2006 34.46 34.66 33.87 34.05 12,364,656 -0.63(-1.81%)
Sep 08, 2006 31.51 34.84 34.30 34.68 3,727,353 +0.24(+0.71%)
Sep 07, 2006 34.76 34.79 34.34 34.44 3,296,189 -0.32(-0.92%)
Sep 06, 2006 34.97 34.85 34.49 34.76 4,483,564 -0.21(-0.61%)
Sep 05, 2006 35.28 35.30 34.79 34.97 3,999,819 -0.18(-0.50%)
Sep 01, 2006 35.15 35.27 34.88 35.15 5,931,134 +0.04(+0.13%)
Aug 31, 2006 35.24 35.27 35.10 35.10 4,188,313 -0.08(-0.23%)
Aug 30, 2006 35.21 35.34 35.01 35.18 5,639,389 -0.03(-0.09%)
Aug 29, 2006 35.13 35.40 35.08 35.21 5,240,889 +0.17(+0.48%)
Aug 28, 2006 34.51 35.30 34.51 35.05 4,435,603 +0.49(+1.42%)
Aug 25, 2006 34.47 34.58 34.30 34.56 3,593,033 -0.11(-0.33%)
Aug 24, 2006 34.55 34.84 34.49 34.67 3,647,845 +0.12(+0.35%)
Aug 23, 2006 34.63 34.81 34.37 34.55 3,853,548 +0.04(+0.13%)
Aug 22, 2006 34.36 34.51 34.14 34.51 4,089,047 +0.06(+0.18%)
Aug 21, 2006 34.52 34.70 34.30 34.44 4,445,164 -0.09(-0.27%)
Aug 18, 2006 34.58 34.62 33.85 34.54 10,884,740 -0.58(-1.64%)
Aug 17, 2006 34.74 35.20 34.67 35.11 4,736,430 +0.24(+0.70%)
Aug 16, 2006 34.98 35.06 34.79 34.87 3,700,585 +0.17(+0.49%)
Aug 15, 2006 34.59 34.82 34.40 34.70 4,331,079 +0.55(+1.60%)
Aug 14, 2006 34.24 34.45 34.09 34.15 4,293,475 +0.04(+0.11%)
Aug 11, 2006 34.41 34.44 33.78 34.12 4,363,105 -0.58(-1.68%)
Aug 10, 2006 34.57 34.84 34.36 34.70 6,127,755 +0.18(+0.53%)
Aug 09, 2006 34.79 35.18 34.42 34.52 5,897,195 -0.09(-0.27%)
Aug 08, 2006 35.02 35.03 34.52 34.61 4,342,551 -0.27(-0.77%)
Aug 07, 2006 35.39 35.39 34.61 34.88 5,155,007 -0.43(-1.23%)
Aug 04, 2006 35.59 36.08 35.11 35.32 5,030,884 -0.23(-0.65%)
Aug 03, 2006 35.71 36.05 35.53 35.55 3,935,765 -0.18(-0.51%)
Aug 02, 2006 35.54 36.07 35.19 35.73 6,010,005 +0.40(+1.14%)
Aug 01, 2006 35.40 35.57 35.09 35.33 4,370,276 -0.30(-0.85%)
Jul 31, 2006 35.49 35.67 35.38 35.63 4,760,809 -0.09(-0.25%)
Jul 28, 2006 35.14 35.89 35.08 35.72 6,434,477 +0.78(+2.25%)
Jul 27, 2006 35.00 35.10 34.68 34.93 3,597,972 +0.09(+0.25%)
Jul 26, 2006 34.68 34.98 34.52 34.84 5,918,068 -0.02(-0.05%)
Jul 25, 2006 35.47 35.47 34.84 34.86 9,529,744 -0.29(-0.82%)
Jul 24, 2006 34.32 35.42 34.21 35.15 7,011,275 +0.85(+2.49%)
Jul 21, 2006 35.33 35.33 34.06 34.30 13,100,949 -1.01(-2.86%)
Jul 20, 2006 35.33 35.70 35.27 35.31 4,130,634 +0.11(+0.32%)
Jul 19, 2006 34.56 35.48 34.52 35.20 6,535,496 +0.70(+2.02%)
Jul 18, 2006 34.29 34.64 34.10 34.50 3,644,977 +0.11(+0.31%)
Jul 17, 2006 34.27 34.62 33.89 34.39 4,682,415 +0.15(+0.44%)
Jul 14, 2006 34.28 34.68 34.09 34.24 5,332,189 -0.20(-0.58%)
Jul 13, 2006 35.06 35.11 34.25 34.44 5,766,858 -0.46(-1.33%)
Jul 12, 2006 35.23 35.33 34.83 34.91 2,875,223 -0.19(-0.55%)
Jul 11, 2006 35.08 35.28 34.74 35.10 4,327,573 -0.21(-0.60%)
Jul 10, 2006 35.37 35.49 35.13 35.32 2,465,729 +0.02(+0.05%)
Jul 07, 2006 35.61 35.75 35.16 35.30 3,754,122 -0.27(-0.76%)
Jul 06, 2006 35.21 35.67 35.21 35.57 4,242,329 +0.28(+0.80%)
Jul 05, 2006 35.28 35.57 35.15 35.28 8,773,375 +0.34(+0.97%)
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.