Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 37.09 37.09 36.62 36.64 11,616,204 -0.45(-1.21%)
Aug 30, 2006 37.41 37.49 36.50 37.09 16,177,661 -0.31(-0.84%)
Aug 29, 2006 37.54 37.55 37.06 37.41 12,537,634 -0.24(-0.63%)
Aug 28, 2006 37.73 37.84 37.47 37.65 9,577,037 -0.35(-0.91%)
Aug 25, 2006 38.01 38.40 37.96 37.99 7,643,844 +0.02(+0.06%)
Aug 24, 2006 37.37 37.97 37.34 37.97 9,378,622 +0.60(+1.60%)
Aug 23, 2006 37.80 37.92 37.22 37.37 13,297,203 -0.50(-1.31%)
Aug 22, 2006 37.90 38.00 37.67 37.87 12,112,332 -0.19(-0.51%)
Aug 21, 2006 38.36 38.44 37.97 38.06 13,943,593 -0.21(-0.55%)
Aug 18, 2006 37.75 38.30 37.65 38.27 15,947,611 +0.63(+1.68%)
Aug 17, 2006 36.88 37.65 36.88 37.64 21,068,814 +0.42(+1.13%)
Aug 16, 2006 38.12 38.12 36.96 37.22 16,638,639 -0.83(-2.17%)
Aug 15, 2006 38.55 38.55 37.84 38.04 12,792,464 -0.11(-0.28%)
Aug 14, 2006 38.41 38.47 37.79 38.15 11,003,031 -0.46(-1.18%)
Aug 11, 2006 38.32 38.69 38.19 38.61 8,978,802 +0.28(+0.74%)
Aug 10, 2006 38.29 38.52 38.04 38.32 15,519,672 -0.07(-0.19%)
Aug 09, 2006 38.41 38.83 38.31 38.40 18,813,306 +0.16(+0.42%)
Aug 08, 2006 38.03 38.37 37.96 38.24 15,016,866 +0.21(+0.55%)
Aug 07, 2006 37.51 38.14 37.45 38.03 16,215,973 +0.67(+1.78%)
Aug 04, 2006 37.54 37.58 36.96 37.36 13,403,178 +0.09(+0.24%)
Aug 03, 2006 37.41 37.63 37.27 37.27 18,245,826 -0.27(-0.71%)
Aug 02, 2006 37.84 38.17 37.43 37.54 17,624,392 -0.16(-0.42%)
Aug 01, 2006 37.40 37.81 37.13 37.70 12,704,065 +0.27(+0.71%)
Jul 31, 2006 37.38 37.66 37.13 37.43 16,069,578 -0.15(-0.41%)
Jul 28, 2006 37.73 37.81 36.95 37.58 26,963,646 -0.96(-2.48%)
Jul 27, 2006 38.94 38.96 38.43 38.54 16,286,095 +0.13(+0.34%)
Jul 26, 2006 38.10 38.70 37.98 38.41 14,708,610 +0.31(+0.82%)
Jul 25, 2006 37.79 38.21 37.44 38.09 14,668,189 +0.39(+1.03%)
Jul 24, 2006 36.68 37.92 36.79 37.71 14,707,028 +1.04(+2.82%)
Jul 21, 2006 37.17 37.43 36.65 36.67 17,729,136 -0.49(-1.33%)
Jul 20, 2006 37.58 37.69 37.10 37.17 14,703,865 -0.38(-1.02%)
Jul 19, 2006 37.30 37.75 37.02 37.55 17,511,564 +0.25(+0.67%)
Jul 18, 2006 37.21 37.59 36.87 37.30 15,254,649 +0.39(+1.05%)
Jul 17, 2006 37.39 37.75 36.72 36.91 18,876,574 -0.86(-2.27%)
Jul 14, 2006 37.26 38.00 37.24 37.77 26,237,996 +0.82(+2.22%)
Jul 13, 2006 37.02 37.45 36.92 36.95 17,916,832 +0.04(+0.11%)
Jul 12, 2006 37.30 37.49 36.70 36.91 17,047,598 -0.24(-0.66%)
Jul 11, 2006 36.72 37.29 36.71 37.16 15,422,837 +0.59(+1.60%)
Jul 10, 2006 36.19 36.70 36.07 36.57 11,080,710 +0.34(+0.93%)
Jul 07, 2006 36.50 36.99 36.04 36.23 15,743,747 -0.17(-0.47%)
Jul 06, 2006 36.35 36.76 36.23 36.41 14,822,668 +0.06(+0.16%)
Jul 05, 2006 35.71 36.43 35.59 36.35 17,390,828 +0.64(+1.80%)
Jul 03, 2006 35.43 35.85 35.43 35.71 5,506,612 +0.39(+1.11%)
Jun 30, 2006 35.53 35.68 35.25 35.31 14,750,437 -0.22(-0.62%)
Jun 29, 2006 35.04 35.84 35.01 35.53 17,482,390 +0.62(+1.78%)
Jun 28, 2006 34.34 34.98 34.34 34.91 14,594,024 +0.72(+2.10%)
Jun 27, 2006 34.14 34.93 34.12 34.20 13,440,435 +0.24(+0.70%)
Jun 26, 2006 33.41 34.06 33.30 33.96 10,305,324 +0.55(+1.65%)
Jun 23, 2006 33.43 33.73 33.38 33.41 11,526,926 +0.03(+0.09%)
Jun 22, 2006 33.25 33.55 32.99 33.38 11,058,039 +0.22(+0.65%)
Jun 21, 2006 32.73 33.68 32.71 33.16 14,095,085 +0.44(+1.34%)
Jun 20, 2006 32.87 33.22 32.68 32.72 14,057,300 +0.00(+0.00%)
Jun 19, 2006 33.41 33.41 32.50 32.72 14,306,154 -0.68(-2.04%)
Jun 16, 2006 33.63 33.75 33.06 33.41 21,958,434 -0.41(-1.21%)
Jun 15, 2006 33.17 33.99 33.13 33.82 20,737,712 +0.91(+2.77%)
Jun 14, 2006 32.52 32.92 32.38 32.91 17,552,864 +0.60(+1.85%)
Jun 13, 2006 32.77 33.09 32.26 32.31 25,877,016 -0.46(-1.41%)
Jun 12, 2006 32.93 33.24 32.60 32.77 18,997,310 +0.03(+0.10%)
Jun 09, 2006 32.98 33.18 32.62 32.73 22,611,678 -0.19(-0.57%)
Jun 08, 2006 32.30 33.00 31.53 32.92 26,828,850 +0.39(+1.21%)
Jun 07, 2006 33.41 33.98 32.52 32.53 24,266,668 -1.00(-2.99%)
Jun 06, 2006 33.78 33.98 33.29 33.53 18,549,162 -0.24(-0.71%)
Jun 05, 2006 34.86 34.87 33.75 33.77 15,272,224 -0.80(-2.30%)
Jun 02, 2006 34.37 34.62 34.04 34.57 20,034,732 +0.44(+1.28%)
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.