Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.42 34.42 33.98 34.00 12,518,985 -0.42(-1.21%)
Aug 30, 2006 34.71 34.78 33.87 34.42 17,434,946 -0.29(-0.84%)
Aug 29, 2006 34.83 34.85 34.39 34.71 13,512,026 -0.22(-0.63%)
Aug 28, 2006 35.01 35.11 34.77 34.93 10,321,339 -0.32(-0.91%)
Aug 25, 2006 35.27 35.63 35.22 35.25 8,237,903 +0.02(+0.06%)
Aug 24, 2006 34.68 35.23 34.65 35.23 10,107,503 +0.55(+1.60%)
Aug 23, 2006 35.08 35.18 34.54 34.68 14,330,626 -0.46(-1.31%)
Aug 22, 2006 35.16 35.26 34.96 35.14 13,053,670 -0.18(-0.51%)
Aug 21, 2006 35.60 35.66 35.23 35.32 15,027,251 -0.20(-0.55%)
Aug 18, 2006 35.03 35.54 34.93 35.51 17,187,016 +0.59(+1.68%)
Aug 17, 2006 34.22 34.94 34.22 34.93 22,706,226 +0.39(+1.13%)
Aug 16, 2006 35.37 35.37 34.29 34.53 17,931,750 -0.77(-2.17%)
Aug 15, 2006 35.77 35.77 35.11 35.30 13,786,660 -0.10(-0.28%)
Aug 14, 2006 35.64 35.70 35.07 35.40 11,858,157 -0.42(-1.18%)
Aug 11, 2006 35.56 35.90 35.43 35.82 9,676,611 +0.26(+0.74%)
Aug 10, 2006 35.53 35.74 35.30 35.56 16,725,820 -0.07(-0.19%)
Aug 09, 2006 35.64 36.03 35.54 35.63 20,275,426 +0.15(+0.42%)
Aug 08, 2006 35.29 35.60 35.22 35.48 16,183,937 +0.20(+0.55%)
Aug 07, 2006 34.80 35.39 34.75 35.28 17,476,236 +0.62(+1.78%)
Aug 04, 2006 34.83 34.87 34.30 34.67 14,444,837 +0.08(+0.24%)
Aug 03, 2006 34.71 34.92 34.58 34.58 19,663,842 -0.25(-0.71%)
Aug 02, 2006 35.11 35.42 34.73 34.83 18,994,112 -0.15(-0.42%)
Aug 01, 2006 34.70 35.08 34.46 34.98 13,691,391 +0.25(+0.71%)
Jul 31, 2006 34.69 34.95 34.45 34.73 17,318,462 -0.14(-0.41%)
Jul 28, 2006 35.00 35.08 34.28 34.87 29,059,190 -0.89(-2.48%)
Jul 27, 2006 36.13 36.15 35.66 35.76 17,551,806 +0.12(+0.34%)
Jul 26, 2006 35.35 35.91 35.24 35.64 15,851,724 +0.29(+0.82%)
Jul 25, 2006 35.07 35.46 34.74 35.35 15,808,161 +0.36(+1.03%)
Jul 24, 2006 34.03 35.18 34.13 34.99 15,850,019 +0.96(+2.82%)
Jul 21, 2006 34.49 34.73 34.01 34.03 19,106,996 -0.46(-1.33%)
Jul 20, 2006 34.87 34.97 34.42 34.49 15,846,610 -0.35(-1.02%)
Jul 19, 2006 34.61 35.03 34.35 34.84 18,872,516 +0.23(+0.67%)
Jul 18, 2006 34.53 34.88 34.21 34.61 16,440,199 +0.36(+1.05%)
Jul 17, 2006 34.69 35.03 34.07 34.25 20,343,610 -0.80(-2.27%)
Jul 14, 2006 34.57 35.26 34.55 35.05 28,277,144 +0.76(+2.22%)
Jul 13, 2006 34.35 34.75 34.26 34.29 19,309,280 +0.04(+0.11%)
Jul 12, 2006 34.61 34.79 34.05 34.25 18,372,492 -0.23(-0.66%)
Jul 11, 2006 34.07 34.60 34.06 34.48 16,621,458 +0.54(+1.60%)
Jul 10, 2006 33.58 34.05 33.47 33.93 11,941,873 +0.31(+0.93%)
Jul 07, 2006 33.87 34.32 33.44 33.62 16,967,308 -0.16(-0.47%)
Jul 06, 2006 33.73 34.11 33.62 33.78 15,974,646 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.02 33.73 18,742,396 +0.60(+1.80%)
Jul 03, 2006 32.88 33.26 32.87 33.13 5,934,571 +0.36(+1.11%)
Jun 30, 2006 32.97 33.10 32.71 32.77 15,896,802 -0.21(-0.62%)
Jun 29, 2006 32.51 33.25 32.48 32.97 18,841,074 +0.58(+1.78%)
Jun 28, 2006 31.86 32.46 31.86 32.40 15,728,233 +0.67(+2.10%)
Jun 27, 2006 31.68 32.41 31.66 31.73 14,484,990 +0.22(+0.70%)
Jun 26, 2006 31.00 31.60 30.90 31.51 11,106,226 +0.51(+1.65%)
Jun 23, 2006 31.02 31.30 30.97 31.00 12,422,768 +0.03(+0.09%)
Jun 22, 2006 30.85 31.13 30.61 30.97 11,917,440 +0.20(+0.65%)
Jun 21, 2006 30.37 31.25 30.35 30.77 15,190,517 +0.41(+1.34%)
Jun 20, 2006 30.50 30.82 30.32 30.36 15,149,795 +0.00(+0.00%)
Jun 19, 2006 31.00 31.00 30.15 30.36 15,417,990 -0.63(-2.04%)
Jun 16, 2006 31.20 31.31 30.68 31.00 23,664,986 -0.38(-1.21%)
Jun 15, 2006 30.78 31.54 30.74 31.38 22,349,390 +0.84(+2.77%)
Jun 14, 2006 30.17 30.54 30.04 30.53 18,917,026 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.93 29.98 27,888,108 -0.43(-1.41%)
Jun 12, 2006 30.56 30.84 30.25 30.41 20,473,730 +0.03(+0.10%)
Jun 09, 2006 30.60 30.79 30.26 30.37 24,368,998 -0.17(-0.57%)
Jun 08, 2006 29.97 30.62 29.25 30.55 28,913,916 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.18 30.18 26,152,608 -0.93(-2.99%)
Jun 06, 2006 31.34 31.53 30.89 31.11 19,990,752 -0.22(-0.71%)
Jun 05, 2006 32.34 32.36 31.32 31.34 16,459,140 -0.74(-2.30%)
Jun 02, 2006 31.89 32.13 31.59 32.07 21,591,778 +0.41(+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.