Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.45 34.36 33.16 34.25 2,097,300 +0.70(+2.09%)
Aug 30, 2006 33.47 33.60 33.21 33.55 1,934,900 +0.47(+1.42%)
Aug 29, 2006 33.54 33.54 32.67 33.08 2,272,600 -0.54(-1.61%)
Aug 28, 2006 33.88 34.00 33.51 33.62 2,468,500 -0.14(-0.41%)
Aug 25, 2006 33.85 33.93 33.51 33.76 1,029,400 +0.26(+0.78%)
Aug 24, 2006 33.49 33.82 33.28 33.50 2,845,400 +0.88(+2.70%)
Aug 23, 2006 33.16 33.27 32.28 32.62 2,788,100 +0.35(+1.08%)
Aug 22, 2006 32.15 32.45 31.94 32.27 1,016,600 +0.20(+0.62%)
Aug 21, 2006 32.50 32.55 31.86 32.07 1,503,200 -0.03(-0.09%)
Aug 18, 2006 32.08 32.31 31.74 32.10 764,600 -0.20(-0.62%)
Aug 17, 2006 32.90 32.94 32.15 32.30 2,583,500 -0.40(-1.22%)
Aug 16, 2006 32.10 32.70 32.09 32.70 1,864,400 +0.82(+2.57%)
Aug 15, 2006 31.70 31.89 31.37 31.88 2,139,500 +0.74(+2.38%)
Aug 14, 2006 31.73 31.73 31.01 31.14 2,327,200 +0.01(+0.03%)
Aug 11, 2006 31.83 31.87 30.55 31.13 2,435,800 -1.06(-3.29%)
Aug 10, 2006 32.20 32.20 31.66 32.19 2,403,700 -0.21(-0.65%)
Aug 09, 2006 32.47 32.70 32.28 32.40 3,475,300 -0.30(-0.92%)
Aug 08, 2006 32.82 33.00 32.47 32.70 2,233,700 -0.55(-1.65%)
Aug 07, 2006 33.40 33.50 33.08 33.25 897,600 -0.05(-0.15%)
Aug 04, 2006 34.38 34.47 33.14 33.30 2,144,100 -0.80(-2.35%)
Aug 03, 2006 34.60 34.60 33.80 34.10 2,098,600 -0.41(-1.19%)
Aug 02, 2006 34.20 34.86 33.83 34.51 2,663,500 +0.17(+0.50%)
Aug 01, 2006 34.56 34.69 34.26 34.34 2,648,600 +0.13(+0.38%)
Jul 31, 2006 33.50 34.21 33.39 34.21 6,418,600 +0.55(+1.63%)
Jul 28, 2006 33.42 33.67 33.07 33.66 2,798,200 +0.65(+1.97%)
Jul 27, 2006 33.30 33.74 32.92 33.01 2,101,000 -0.24(-0.72%)
Jul 26, 2006 33.30 33.34 32.59 33.25 3,496,100 +1.20(+3.74%)
Jul 25, 2006 32.11 32.23 31.55 32.05 2,664,200 -0.10(-0.31%)
Jul 24, 2006 32.09 32.38 31.04 32.15 3,971,600 -0.29(-0.89%)
Jul 21, 2006 32.76 32.84 31.81 32.44 5,558,000 +0.14(+0.43%)
Jul 20, 2006 33.55 34.14 31.96 32.30 3,994,900 -0.87(-2.62%)
Jul 19, 2006 32.00 33.26 31.75 33.17 4,012,700 +1.99(+6.38%)
Jul 18, 2006 31.00 31.20 30.55 31.18 3,127,600 +0.73(+2.40%)
Jul 17, 2006 31.37 31.67 30.10 30.45 2,187,200 -1.25(-3.94%)
Jul 14, 2006 32.40 32.65 30.51 31.70 4,520,500 +0.20(+0.63%)
Jul 13, 2006 31.90 33.00 31.00 31.50 10,677,200 +0.75(+2.44%)
Jul 12, 2006 30.45 30.94 30.26 30.75 5,387,400 +1.34(+4.56%)
Jul 11, 2006 29.15 29.51 28.45 29.41 2,013,000 +0.65(+2.26%)
Jul 10, 2006 29.30 29.46 28.74 28.76 2,553,600 -0.68(-2.31%)
Jul 07, 2006 29.70 29.76 28.96 29.44 4,907,500 +0.80(+2.79%)
Jul 06, 2006 28.29 28.80 27.84 28.64 6,005,800 +0.35(+1.24%)
Jul 05, 2006 28.45 28.51 27.79 28.29 9,352,700 -1.60(-5.35%)
Jul 03, 2006 30.50 30.50 29.81 29.89 3,873,700 -0.62(-2.03%)
Jun 30, 2006 30.90 31.32 30.33 30.51 5,967,700 -1.81(-5.60%)
Jun 29, 2006 30.25 32.33 29.82 32.32 6,131,800 +2.14(+7.09%)
Jun 28, 2006 29.46 30.44 29.40 30.18 5,485,900 +0.23(+0.77%)
Jun 27, 2006 30.50 30.69 29.66 29.95 5,296,900 -1.45(-4.62%)
Jun 26, 2006 29.75 31.69 29.70 31.40 9,467,000 -0.77(-2.39%)
Jun 23, 2006 32.50 32.50 31.23 32.17 4,881,600 +0.72(+2.29%)
Jun 22, 2006 33.46 33.46 31.34 31.45 1,635,700 -1.60(-4.84%)
Jun 21, 2006 32.22 33.53 32.22 33.05 3,415,700 +0.20(+0.61%)
Jun 20, 2006 31.35 32.85 31.34 32.85 3,043,100 +1.32(+4.19%)
Jun 19, 2006 31.38 32.10 31.02 31.53 2,483,900 +0.13(+0.41%)
Jun 16, 2006 31.50 31.67 30.52 31.40 2,209,000 -1.35(-4.12%)
Jun 15, 2006 30.50 32.78 30.50 32.75 2,149,800 +2.69(+8.95%)
Jun 14, 2006 29.22 30.64 29.13 30.06 1,707,500 +0.33(+1.11%)
Jun 13, 2006 29.07 30.08 28.65 29.73 1,893,400 +0.67(+2.31%)
Jun 12, 2006 30.50 30.59 28.91 29.06 885,500 -1.54(-5.03%)
Jun 09, 2006 30.67 31.94 30.19 30.60 2,467,800 +0.20(+0.66%)
Jun 08, 2006 30.92 30.92 28.80 30.40 2,629,100 -0.79(-2.53%)
Jun 07, 2006 31.60 32.03 31.01 31.19 964,800 -0.51(-1.61%)
Jun 06, 2006 32.25 32.26 31.50 31.70 1,063,200 -0.55(-1.71%)
Jun 05, 2006 34.06 34.06 31.74 32.25 907,100 -1.94(-5.67%)
Jun 02, 2006 34.39 34.74 33.20 34.19 1,684,600 +0.39(+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.