Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.65 37.07 36.43 36.91 11,943,241 +0.19(+0.51%)
Sep 28, 2006 36.49 36.95 36.47 36.73 17,496,688 +0.19(+0.51%)
Sep 27, 2006 36.33 36.85 36.02 36.54 21,599,532 +0.35(+0.96%)
Sep 26, 2006 35.39 36.25 35.31 36.19 19,222,796 +0.80(+2.27%)
Sep 25, 2006 34.98 35.76 34.56 35.39 18,977,162 +0.14(+0.39%)
Sep 22, 2006 35.46 35.53 34.87 35.25 13,079,513 -0.06(-0.18%)
Sep 21, 2006 34.76 35.51 34.76 35.32 15,920,456 +0.67(+1.92%)
Sep 20, 2006 35.23 35.39 34.64 34.65 16,908,258 -0.57(-1.63%)
Sep 19, 2006 35.86 35.94 35.01 35.22 13,621,030 -0.55(-1.53%)
Sep 18, 2006 35.38 35.97 35.13 35.77 14,418,722 +0.60(+1.72%)
Sep 15, 2006 35.32 35.34 34.85 35.17 18,488,180 -0.15(-0.42%)
Sep 14, 2006 35.55 35.73 35.00 35.32 14,126,176 -0.19(-0.54%)
Sep 13, 2006 35.06 35.63 34.99 35.51 16,714,985 +0.57(+1.63%)
Sep 12, 2006 35.29 35.47 34.69 34.94 20,833,466 -0.35(-0.98%)
Sep 11, 2006 36.21 36.24 34.93 35.29 32,794,980 -1.26(-3.46%)
Sep 08, 2006 37.22 37.26 36.49 36.55 11,551,599 -0.67(-1.80%)
Sep 07, 2006 37.00 37.82 36.99 37.22 14,045,880 +0.10(+0.28%)
Sep 06, 2006 37.76 37.78 37.05 37.12 19,442,248 -0.64(-1.69%)
Sep 05, 2006 37.41 38.22 37.19 37.76 23,444,062 +0.86(+2.33%)
Sep 01, 2006 36.83 36.94 36.59 36.90 11,029,409 +0.24(+0.67%)
Aug 31, 2006 37.10 37.10 36.62 36.65 11,613,447 -0.45(-1.21%)
Aug 30, 2006 37.42 37.50 36.51 37.10 16,173,820 -0.31(-0.84%)
Aug 29, 2006 37.55 37.56 37.07 37.42 12,534,658 -0.24(-0.63%)
Aug 28, 2006 37.74 37.85 37.48 37.65 9,574,764 -0.35(-0.91%)
Aug 25, 2006 38.02 38.41 37.97 38.00 7,642,030 +0.02(+0.06%)
Aug 24, 2006 37.38 37.98 37.35 37.98 9,376,395 +0.60(+1.60%)
Aug 23, 2006 37.81 37.93 37.23 37.38 13,294,046 -0.50(-1.31%)
Aug 22, 2006 37.90 38.01 37.68 37.88 12,109,456 -0.19(-0.51%)
Aug 21, 2006 38.37 38.45 37.98 38.07 13,940,282 -0.21(-0.55%)
Aug 18, 2006 37.76 38.31 37.65 38.28 15,943,825 +0.63(+1.68%)
Aug 17, 2006 36.89 37.66 36.89 37.65 21,063,812 +0.42(+1.13%)
Aug 16, 2006 38.13 38.13 36.97 37.23 16,634,689 -0.83(-2.17%)
Aug 15, 2006 38.56 38.56 37.85 38.05 12,789,427 -0.11(-0.28%)
Aug 14, 2006 38.42 38.48 37.80 38.16 11,000,418 -0.46(-1.18%)
Aug 11, 2006 38.33 38.70 38.20 38.62 8,976,670 +0.28(+0.74%)
Aug 10, 2006 38.30 38.53 38.05 38.33 15,515,988 -0.07(-0.19%)
Aug 09, 2006 38.42 38.84 38.31 38.41 18,808,840 +0.16(+0.42%)
Aug 08, 2006 38.04 38.38 37.97 38.25 15,013,301 +0.21(+0.55%)
Aug 07, 2006 37.52 38.15 37.46 38.04 16,212,123 +0.67(+1.78%)
Aug 04, 2006 37.55 37.59 36.97 37.37 13,399,995 +0.09(+0.24%)
Aug 03, 2006 37.42 37.64 37.28 37.28 18,241,494 -0.27(-0.71%)
Aug 02, 2006 37.85 38.18 37.44 37.55 17,620,208 -0.16(-0.42%)
Aug 01, 2006 37.40 37.82 37.14 37.71 12,701,049 +0.27(+0.71%)
Jul 31, 2006 37.39 37.67 37.14 37.44 16,065,763 -0.15(-0.41%)
Jul 28, 2006 37.73 37.82 36.95 37.59 26,957,246 -0.96(-2.48%)
Jul 27, 2006 38.95 38.97 38.44 38.55 16,282,229 +0.13(+0.34%)
Jul 26, 2006 38.11 38.71 37.99 38.42 14,705,118 +0.31(+0.82%)
Jul 25, 2006 37.80 38.22 37.45 38.10 14,664,706 +0.39(+1.03%)
Jul 24, 2006 36.69 37.93 36.80 37.72 14,703,537 +1.04(+2.82%)
Jul 21, 2006 37.18 37.44 36.66 36.68 17,724,926 -0.50(-1.33%)
Jul 20, 2006 37.59 37.70 37.11 37.18 14,700,374 -0.38(-1.02%)
Jul 19, 2006 37.31 37.76 37.03 37.56 17,507,406 +0.25(+0.67%)
Jul 18, 2006 37.22 37.60 36.87 37.31 15,251,027 +0.39(+1.05%)
Jul 17, 2006 37.40 37.76 36.73 36.92 18,872,092 -0.86(-2.27%)
Jul 14, 2006 37.27 38.01 37.24 37.78 26,231,768 +0.82(+2.22%)
Jul 13, 2006 37.03 37.46 36.93 36.96 17,912,578 +0.04(+0.11%)
Jul 12, 2006 37.31 37.50 36.71 36.92 17,043,550 -0.24(-0.66%)
Jul 11, 2006 36.73 37.30 36.72 37.16 15,419,175 +0.59(+1.60%)
Jul 10, 2006 36.20 36.71 36.08 36.58 11,078,079 +0.34(+0.93%)
Jul 07, 2006 36.51 36.99 36.04 36.24 15,740,009 -0.17(-0.47%)
Jul 06, 2006 36.36 36.77 36.24 36.41 14,819,149 +0.06(+0.16%)
Jul 05, 2006 35.72 36.44 35.60 36.36 17,386,698 +0.64(+1.80%)
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.