Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.87 34.97 34.71 34.78 10,468,705 +0.12(+0.34%)
Aug 30, 2006 34.81 34.91 34.31 34.66 13,036,135 +0.27(+0.77%)
Aug 29, 2006 34.95 34.95 34.20 34.40 12,128,084 -0.51(-1.46%)
Aug 28, 2006 34.86 34.92 34.57 34.91 5,530,481 -0.01(-0.01%)
Aug 25, 2006 34.89 35.19 34.81 34.91 6,089,086 -0.32(-0.90%)
Aug 24, 2006 35.22 35.27 34.82 35.23 6,667,452 -0.10(-0.27%)
Aug 23, 2006 35.75 35.83 35.18 35.33 3,654,704 -0.37(-1.05%)
Aug 22, 2006 35.67 35.80 35.52 35.70 3,465,698 -0.19(-0.53%)
Aug 21, 2006 35.78 36.18 35.78 35.89 4,284,333 +0.13(+0.36%)
Aug 18, 2006 35.59 35.76 35.32 35.76 5,039,378 +0.48(+1.35%)
Aug 17, 2006 35.19 35.36 34.85 35.29 7,967,603 +0.26(+0.74%)
Aug 16, 2006 35.54 35.54 34.89 35.03 8,209,241 -0.67(-1.88%)
Aug 15, 2006 35.77 35.81 35.48 35.69 8,081,672 +0.28(+0.78%)
Aug 14, 2006 35.83 35.83 35.39 35.42 5,552,199 -0.01(-0.03%)
Aug 11, 2006 35.35 35.59 35.29 35.43 4,353,791 -0.22(-0.63%)
Aug 10, 2006 35.87 35.87 35.37 35.65 7,868,991 -0.26(-0.71%)
Aug 09, 2006 36.07 36.29 35.90 35.91 8,255,221 +0.06(+0.17%)
Aug 08, 2006 35.70 36.04 35.54 35.85 9,361,278 -0.16(-0.44%)
Aug 07, 2006 36.32 36.56 35.90 36.01 12,065,278 -1.07(-2.88%)
Aug 04, 2006 37.06 37.21 36.80 37.07 4,255,571 +0.28(+0.75%)
Aug 03, 2006 36.98 37.03 36.75 36.80 4,566,668 -0.40(-1.07%)
Aug 02, 2006 37.25 37.45 37.03 37.20 5,396,064 +0.14(+0.39%)
Aug 01, 2006 36.89 37.05 36.58 37.05 4,168,894 -0.01(-0.03%)
Jul 31, 2006 36.91 37.25 36.90 37.06 5,125,859 +0.07(+0.19%)
Jul 28, 2006 37.01 37.30 36.98 36.99 10,758,671 +0.31(+0.85%)
Jul 27, 2006 37.20 37.23 36.53 36.68 8,336,419 +0.50(+1.37%)
Jul 26, 2006 35.64 36.29 35.58 36.19 11,524,869 +0.66(+1.86%)
Jul 25, 2006 35.79 35.91 35.39 35.53 8,292,200 -0.12(-0.33%)
Jul 24, 2006 35.53 36.05 35.43 35.64 8,121,390 +0.79(+2.27%)
Jul 21, 2006 35.31 35.38 34.83 34.85 5,113,142 -0.21(-0.60%)
Jul 20, 2006 35.68 35.68 34.98 35.06 7,996,756 -0.55(-1.55%)
Jul 19, 2006 35.14 35.77 35.11 35.61 8,690,952 +0.09(+0.26%)
Jul 18, 2006 35.73 35.77 35.17 35.52 7,017,681 -0.04(-0.12%)
Jul 17, 2006 35.84 36.06 35.27 35.56 5,329,931 -0.91(-2.51%)
Jul 14, 2006 36.41 36.59 36.15 36.48 5,083,793 +0.20(+0.55%)
Jul 13, 2006 36.02 36.48 35.86 36.28 6,982,854 +0.32(+0.90%)
Jul 12, 2006 36.01 36.09 35.75 35.96 7,301,190 -0.52(-1.43%)
Jul 11, 2006 36.35 36.49 35.95 36.48 6,488,816 +0.24(+0.66%)
Jul 10, 2006 36.29 36.46 36.09 36.24 6,615,798 -0.13(-0.35%)
Jul 07, 2006 36.55 36.76 36.25 36.36 8,722,844 +0.48(+1.34%)
Jul 06, 2006 35.96 36.17 35.83 35.88 7,039,203 +0.10(+0.27%)
Jul 05, 2006 35.61 35.92 35.35 35.79 5,418,565 -0.17(-0.48%)
Jul 03, 2006 35.93 36.20 35.86 35.96 2,344,379 +0.38(+1.08%)
Jun 30, 2006 35.75 35.83 35.55 35.58 6,826,523 +0.18(+0.52%)
Jun 29, 2006 34.56 35.39 34.56 35.39 10,800,541 +0.65(+1.88%)
Jun 28, 2006 34.56 34.79 34.40 34.74 4,430,685 +0.52(+1.51%)
Jun 27, 2006 34.31 34.61 34.19 34.22 8,028,648 -0.26(-0.76%)
Jun 26, 2006 34.22 34.52 33.90 34.48 4,479,991 +0.22(+0.66%)
Jun 23, 2006 34.29 34.62 34.19 34.26 4,179,460 +0.33(+0.96%)
Jun 22, 2006 33.95 34.18 33.67 33.93 6,569,036 -0.32(-0.93%)
Jun 21, 2006 33.63 34.38 33.63 34.25 6,927,482 +0.67(+1.99%)
Jun 20, 2006 33.35 34.12 33.32 33.58 7,708,551 +0.19(+0.57%)
Jun 19, 2006 34.11 34.14 33.20 33.39 5,563,352 -0.70(-2.05%)
Jun 16, 2006 34.01 34.14 33.80 34.09 8,865,088 -0.19(-0.55%)
Jun 15, 2006 33.82 34.46 33.70 34.28 7,890,318 +0.97(+2.90%)
Jun 14, 2006 33.32 33.65 32.81 33.31 10,004,016 +0.26(+0.79%)
Jun 13, 2006 33.43 33.73 32.88 33.05 8,778,411 -0.92(-2.71%)
Jun 12, 2006 34.54 34.64 33.93 33.97 5,606,788 -0.52(-1.50%)
Jun 09, 2006 34.64 34.97 34.23 34.49 13,877,662 -0.36(-1.03%)
Jun 08, 2006 34.19 34.91 33.83 34.85 8,897,959 -0.18(-0.53%)
Jun 07, 2006 35.69 35.76 34.95 35.03 6,994,398 -0.78(-2.17%)
Jun 06, 2006 36.01 36.15 35.61 35.81 7,039,399 -0.39(-1.07%)
Jun 05, 2006 36.86 36.99 36.19 36.20 5,718,509 -0.55(-1.50%)
Jun 02, 2006 36.64 36.84 36.23 36.75 5,071,858 +0.42(+1.15%)
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.