Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 37.77 37.92 37.51 37.71 578,274 -0.12(-0.31%)
Aug 30, 2006 37.86 38.44 37.56 37.83 863,983 -0.07(-0.18%)
Aug 29, 2006 37.35 38.07 37.15 37.90 1,505,144 +0.55(+1.47%)
Aug 28, 2006 36.99 37.64 36.97 37.35 682,770 +0.40(+1.08%)
Aug 25, 2006 36.99 37.15 36.63 36.95 492,691 -0.06(-0.16%)
Aug 24, 2006 36.97 37.18 36.71 37.01 711,967 +0.30(+0.81%)
Aug 23, 2006 36.93 37.10 36.55 36.71 567,399 -0.10(-0.28%)
Aug 22, 2006 36.91 37.15 36.79 36.82 1,045,669 -0.06(-0.16%)
Aug 21, 2006 37.26 37.43 36.88 36.88 1,140,236 -0.53(-1.42%)
Aug 18, 2006 37.76 37.89 37.31 37.41 541,629 -0.28(-0.74%)
Aug 17, 2006 37.52 38.28 37.39 37.69 1,213,761 +0.24(+0.63%)
Aug 16, 2006 36.72 37.97 36.72 37.45 1,190,119 -0.02(-0.05%)
Aug 15, 2006 36.71 37.65 36.69 37.47 1,365,067 +1.09(+3.00%)
Aug 14, 2006 36.55 36.77 36.36 36.38 493,755 +0.09(+0.26%)
Aug 11, 2006 36.38 36.66 36.11 36.28 636,314 -0.08(-0.21%)
Aug 10, 2006 36.06 36.45 35.79 36.36 522,598 +0.30(+0.82%)
Aug 09, 2006 36.42 36.57 36.01 36.06 660,310 -0.32(-0.88%)
Aug 08, 2006 36.46 36.88 36.12 36.38 1,037,394 +0.10(+0.28%)
Aug 07, 2006 36.58 36.67 36.21 36.28 556,878 -0.30(-0.81%)
Aug 04, 2006 36.80 37.11 36.33 36.58 875,095 -0.08(-0.21%)
Aug 03, 2006 36.67 36.82 36.50 36.66 956,422 -0.02(-0.05%)
Aug 02, 2006 36.42 36.94 36.42 36.67 1,272,629 +0.36(+1.00%)
Aug 01, 2006 36.25 36.41 35.88 36.31 1,038,340 -0.13(-0.35%)
Jul 31, 2006 36.55 36.67 36.21 36.44 710,549 -0.14(-0.39%)
Jul 28, 2006 36.25 36.71 35.56 36.58 974,153 +0.63(+1.74%)
Jul 27, 2006 35.78 36.04 35.58 35.95 841,051 +0.30(+0.85%)
Jul 26, 2006 35.11 36.33 34.97 35.65 1,311,874 +0.33(+0.93%)
Jul 25, 2006 35.68 35.72 34.66 35.32 1,377,361 -0.36(-1.02%)
Jul 24, 2006 34.88 35.68 34.77 35.68 1,401,594 +0.81(+2.33%)
Jul 21, 2006 34.72 35.07 34.51 34.87 1,358,448 +0.16(+0.46%)
Jul 20, 2006 35.51 35.51 34.68 34.71 912,094 -0.82(-2.31%)
Jul 19, 2006 34.77 35.73 34.64 35.53 1,659,760 +0.74(+2.14%)
Jul 18, 2006 34.22 34.79 33.88 34.79 1,491,077 +0.57(+1.66%)
Jul 17, 2006 33.86 34.30 33.73 34.22 1,470,746 +0.30(+0.90%)
Jul 14, 2006 33.96 34.03 33.47 33.91 1,022,146 -0.14(-0.42%)
Jul 13, 2006 34.63 34.65 34.05 34.06 1,633,045 -0.58(-1.66%)
Jul 12, 2006 34.79 35.00 34.47 34.63 932,898 -0.15(-0.44%)
Jul 11, 2006 34.26 34.79 34.13 34.79 1,316,129 +0.93(+2.75%)
Jul 10, 2006 33.88 33.95 33.65 33.86 831,358 +0.00(+0.00%)
Jul 07, 2006 33.98 34.13 33.67 33.86 1,060,918 -0.13(-0.37%)
Jul 06, 2006 33.67 34.06 33.50 33.98 1,811,185 +0.22(+0.65%)
Jul 05, 2006 33.92 33.97 33.57 33.76 1,674,536 -0.83(-2.40%)
Jul 03, 2006 34.41 34.75 34.18 34.59 1,231,019 +0.26(+0.76%)
Jun 30, 2006 34.80 34.85 34.23 34.33 2,068,524 -0.47(-1.36%)
Jun 29, 2006 33.84 34.84 33.80 34.80 1,491,787 +1.08(+3.21%)
Jun 28, 2006 34.42 34.43 33.25 33.72 1,561,529 -0.75(-2.18%)
Jun 27, 2006 33.49 34.51 33.38 34.47 1,953,271 +1.00(+2.98%)
Jun 26, 2006 33.16 33.54 33.14 33.47 502,975 +0.37(+1.12%)
Jun 23, 2006 33.29 33.33 32.98 33.10 705,111 -0.25(-0.74%)
Jun 22, 2006 33.03 33.53 32.87 33.35 884,433 +0.14(+0.41%)
Jun 21, 2006 32.23 33.47 32.23 33.21 966,233 +0.94(+2.91%)
Jun 20, 2006 32.54 32.71 32.18 32.27 801,687 -0.29(-0.88%)
Jun 19, 2006 32.78 32.80 32.43 32.56 894,481 -0.16(-0.49%)
Jun 16, 2006 32.69 32.96 32.57 32.72 913,394 -0.05(-0.16%)
Jun 15, 2006 32.14 32.80 32.09 32.77 725,679 +0.71(+2.22%)
Jun 14, 2006 31.72 32.10 31.71 32.06 974,271 +0.33(+1.04%)
Jun 13, 2006 31.77 32.09 31.61 31.73 1,019,427 -0.12(-0.37%)
Jun 12, 2006 32.08 32.24 31.81 31.85 573,664 -0.21(-0.66%)
Jun 09, 2006 32.65 32.73 31.99 32.06 1,541,789 -0.25(-0.79%)
Jun 08, 2006 31.89 32.32 31.37 32.32 1,695,814 +0.34(+1.06%)
Jun 07, 2006 31.98 32.31 31.83 31.98 948,029 +0.00(+0.00%)
Jun 06, 2006 32.06 32.06 31.64 31.98 1,395,802 +0.02(+0.05%)
Jun 05, 2006 32.36 32.42 31.94 31.96 852,280 -0.46(-1.41%)
Jun 02, 2006 32.70 32.74 32.28 32.42 912,685 -0.03(-0.08%)
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.