Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.87 34.92 34.54 34.74 2,849,600 +0.29(+0.84%)
Sep 28, 2006 34.92 34.94 34.27 34.45 4,025,000 +0.62(+1.83%)
Sep 27, 2006 34.06 34.10 33.44 33.83 2,676,500 +0.63(+1.90%)
Sep 26, 2006 32.70 33.25 32.63 33.20 1,230,900 +0.90(+2.79%)
Sep 25, 2006 32.84 32.87 31.70 32.30 2,245,000 -1.02(-3.06%)
Sep 22, 2006 33.66 33.66 33.02 33.32 1,687,700 -0.41(-1.22%)
Sep 21, 2006 34.07 34.14 33.46 33.73 2,331,900 -0.22(-0.65%)
Sep 20, 2006 34.06 34.18 33.73 33.95 1,121,900 +0.06(+0.18%)
Sep 19, 2006 34.26 34.26 33.51 33.89 1,425,700 -0.34(-0.99%)
Sep 18, 2006 34.03 34.55 33.88 34.23 1,196,200 +0.50(+1.48%)
Sep 15, 2006 33.80 34.03 33.15 33.73 2,044,200 -0.20(-0.59%)
Sep 14, 2006 34.09 34.23 33.65 33.93 1,846,600 +0.43(+1.28%)
Sep 13, 2006 33.10 33.65 33.05 33.50 2,014,700 +0.61(+1.85%)
Sep 12, 2006 32.76 33.10 32.42 32.89 1,825,300 +0.64(+1.98%)
Sep 11, 2006 33.65 33.65 31.99 32.25 3,816,000 -1.38(-4.10%)
Sep 08, 2006 33.67 33.86 33.37 33.63 1,410,700 +0.13(+0.39%)
Sep 07, 2006 33.89 33.91 33.24 33.50 1,556,400 -0.41(-1.21%)
Sep 06, 2006 34.40 34.41 33.70 33.91 1,391,100 -0.84(-2.42%)
Sep 05, 2006 34.53 35.09 34.39 34.75 1,231,800 +0.15(+0.43%)
Sep 01, 2006 34.31 34.94 34.21 34.60 1,540,600 +0.35(+1.02%)
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%)
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.