Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.24 35.27 35.10 35.10 4,188,242 -0.08(-0.23%)
Aug 30, 2006 35.22 35.34 35.01 35.18 5,639,293 -0.03(-0.09%)
Aug 29, 2006 35.13 35.40 35.08 35.22 5,240,800 +0.17(+0.48%)
Aug 28, 2006 34.51 35.30 34.51 35.05 4,435,528 +0.49(+1.42%)
Aug 25, 2006 34.47 34.58 34.30 34.56 3,592,972 -0.11(-0.33%)
Aug 24, 2006 34.55 34.85 34.49 34.67 3,647,783 +0.12(+0.35%)
Aug 23, 2006 34.63 34.81 34.37 34.55 3,853,482 +0.04(+0.13%)
Aug 22, 2006 34.36 34.51 34.14 34.51 4,088,977 +0.06(+0.18%)
Aug 21, 2006 34.52 34.70 34.31 34.44 4,445,088 -0.09(-0.27%)
Aug 18, 2006 34.58 34.62 33.85 34.54 10,884,555 -0.58(-1.64%)
Aug 17, 2006 34.74 35.20 34.67 35.12 4,736,350 +0.24(+0.70%)
Aug 16, 2006 34.98 35.06 34.79 34.87 3,700,522 +0.17(+0.49%)
Aug 15, 2006 34.59 34.82 34.40 34.70 4,331,005 +0.55(+1.60%)
Aug 14, 2006 34.24 34.45 34.09 34.15 4,293,402 +0.04(+0.11%)
Aug 11, 2006 34.41 34.44 33.78 34.12 4,363,031 -0.58(-1.68%)
Aug 10, 2006 34.57 34.84 34.36 34.70 6,127,651 +0.18(+0.53%)
Aug 09, 2006 34.79 35.18 34.42 34.52 5,897,095 -0.09(-0.27%)
Aug 08, 2006 35.02 35.03 34.53 34.61 4,342,477 -0.27(-0.77%)
Aug 07, 2006 35.39 35.39 34.61 34.88 5,154,919 -0.43(-1.23%)
Aug 04, 2006 35.59 36.08 35.11 35.32 5,030,798 -0.23(-0.65%)
Aug 03, 2006 35.71 36.05 35.54 35.55 3,935,698 -0.18(-0.51%)
Aug 02, 2006 35.54 36.07 35.19 35.73 6,009,903 +0.40(+1.14%)
Aug 01, 2006 35.40 35.57 35.09 35.33 4,370,201 -0.30(-0.85%)
Jul 31, 2006 35.49 35.67 35.38 35.63 4,760,728 -0.09(-0.25%)
Jul 28, 2006 35.14 35.89 35.08 35.72 6,434,368 +0.78(+2.25%)
Jul 27, 2006 35.00 35.10 34.68 34.93 3,597,911 +0.09(+0.25%)
Jul 26, 2006 34.68 34.98 34.52 34.85 5,917,968 -0.02(-0.05%)
Jul 25, 2006 35.47 35.47 34.85 34.86 9,529,582 -0.29(-0.82%)
Jul 24, 2006 34.32 35.42 34.21 35.15 7,011,155 +0.85(+2.49%)
Jul 21, 2006 35.33 35.33 34.06 34.30 13,100,726 -1.01(-2.86%)
Jul 20, 2006 35.33 35.70 35.27 35.31 4,130,563 +0.11(+0.32%)
Jul 19, 2006 34.56 35.49 34.52 35.20 6,535,385 +0.70(+2.02%)
Jul 18, 2006 34.29 34.64 34.10 34.50 3,644,915 +0.11(+0.31%)
Jul 17, 2006 34.27 34.62 33.89 34.39 4,682,336 +0.15(+0.44%)
Jul 14, 2006 34.28 34.68 34.09 34.24 5,332,098 -0.20(-0.58%)
Jul 13, 2006 35.06 35.11 34.25 34.44 5,766,760 -0.46(-1.33%)
Jul 12, 2006 35.23 35.33 34.83 34.91 2,875,174 -0.19(-0.55%)
Jul 11, 2006 35.08 35.28 34.74 35.10 4,327,500 -0.21(-0.60%)
Jul 10, 2006 35.37 35.49 35.13 35.32 2,465,687 +0.02(+0.05%)
Jul 07, 2006 35.61 35.76 35.16 35.30 3,754,058 -0.27(-0.76%)
Jul 06, 2006 35.21 35.67 35.21 35.57 4,242,256 +0.28(+0.80%)
Jul 05, 2006 35.28 35.57 35.15 35.28 8,773,226 +0.34(+0.97%)
Jul 03, 2006 34.78 35.08 34.69 34.95 2,091,412 +0.26(+0.74%)
Jun 30, 2006 34.23 34.93 34.14 34.69 7,700,592 +0.46(+1.36%)
Jun 29, 2006 33.64 34.34 33.58 34.22 6,161,589 +0.68(+2.04%)
Jun 28, 2006 33.58 33.75 33.42 33.54 3,692,237 -0.02(-0.06%)
Jun 27, 2006 34.04 34.04 33.40 33.56 5,280,155 -0.58(-1.69%)
Jun 26, 2006 33.95 34.14 33.78 34.14 3,110,032 +0.06(+0.17%)
Jun 23, 2006 34.11 34.16 33.77 34.08 4,226,482 -0.18(-0.53%)
Jun 22, 2006 34.34 34.43 34.10 34.26 4,030,502 -0.09(-0.26%)
Jun 21, 2006 34.33 34.51 34.22 34.35 5,633,717 -0.10(-0.29%)
Jun 20, 2006 34.17 34.57 34.14 34.45 5,967,520 +0.25(+0.73%)
Jun 19, 2006 34.19 34.25 34.05 34.20 5,213,554 +0.15(+0.44%)
Jun 16, 2006 33.84 34.16 33.83 34.05 6,444,565 +0.13(+0.37%)
Jun 15, 2006 33.60 33.98 33.47 33.92 7,721,464 +0.55(+1.66%)
Jun 14, 2006 32.79 33.52 32.64 33.37 10,619,583 +0.98(+3.02%)
Jun 13, 2006 32.51 32.79 32.35 32.39 6,129,563 +0.00(+0.00%)
Jun 12, 2006 32.81 32.86 32.36 32.39 4,958,939 -0.08(-0.25%)
Jun 09, 2006 32.48 32.69 32.29 32.47 3,768,876 -0.01(-0.04%)
Jun 08, 2006 32.26 32.52 31.94 32.49 8,028,500 +0.03(+0.10%)
Jun 07, 2006 32.11 32.59 32.04 32.45 6,302,121 +0.35(+1.09%)
Jun 06, 2006 32.38 32.42 31.90 32.10 5,968,158 -0.13(-0.39%)
Jun 05, 2006 32.44 32.62 32.17 32.23 5,923,226 -0.43(-1.31%)
Jun 02, 2006 32.60 32.91 32.49 32.65 5,366,355 +0.03(+0.08%)
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.