Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 37.91 37.98 37.20 37.45 7,787,717 -0.20(-0.54%)
Aug 30, 2006 37.70 37.77 37.21 37.65 5,077,345 +0.41(+1.10%)
Aug 29, 2006 37.26 37.48 36.79 37.24 8,508,457 -0.31(-0.82%)
Aug 28, 2006 38.37 38.40 37.47 37.55 6,926,551 -0.82(-2.13%)
Aug 25, 2006 37.96 38.69 37.87 38.37 4,658,533 +0.58(+1.55%)
Aug 24, 2006 38.72 39.01 37.70 37.78 6,665,683 -0.88(-2.27%)
Aug 23, 2006 38.72 39.13 38.54 38.66 6,336,108 +0.12(+0.32%)
Aug 22, 2006 38.31 38.58 37.96 38.53 5,941,658 +0.14(+0.36%)
Aug 21, 2006 37.26 38.69 37.26 38.40 9,251,370 +1.34(+3.63%)
Aug 18, 2006 37.09 37.26 36.36 37.05 7,762,260 -0.01(-0.02%)
Aug 17, 2006 37.33 37.64 36.80 37.06 9,579,576 -0.23(-0.63%)
Aug 16, 2006 37.54 37.83 37.19 37.29 6,708,660 +0.26(+0.69%)
Aug 15, 2006 37.34 37.63 36.79 37.04 7,496,601 -0.12(-0.31%)
Aug 14, 2006 37.72 37.85 37.01 37.15 8,712,663 -0.66(-1.74%)
Aug 11, 2006 38.66 39.05 37.66 37.81 6,788,590 -0.82(-2.12%)
Aug 10, 2006 38.62 39.02 38.18 38.63 7,220,267 -0.40(-1.03%)
Aug 09, 2006 38.50 39.33 38.07 39.03 9,471,452 +1.10(+2.89%)
Aug 08, 2006 38.43 38.82 37.74 37.93 6,585,890 -0.50(-1.29%)
Aug 07, 2006 38.19 38.79 38.19 38.43 4,684,127 +0.24(+0.63%)
Aug 04, 2006 39.02 39.13 38.14 38.19 5,189,576 -0.09(-0.23%)
Aug 03, 2006 38.08 38.50 37.91 38.28 5,370,514 -0.29(-0.76%)
Aug 02, 2006 38.56 38.98 37.84 38.57 8,550,475 +0.36(+0.94%)
Aug 01, 2006 37.45 38.30 36.92 38.21 6,675,675 +0.78(+2.09%)
Jul 31, 2006 37.64 37.69 37.01 37.43 6,200,473 -0.21(-0.56%)
Jul 28, 2006 36.98 37.66 36.64 37.64 8,169,986 +0.72(+1.96%)
Jul 27, 2006 38.54 38.85 36.87 36.92 11,351,316 -1.83(-4.71%)
Jul 26, 2006 37.70 38.81 37.38 38.75 7,977,277 +0.55(+1.43%)
Jul 25, 2006 37.70 38.41 36.98 38.20 6,478,587 +0.92(+2.47%)
Jul 24, 2006 36.95 37.43 36.19 37.28 8,812,302 +0.23(+0.63%)
Jul 21, 2006 38.43 38.53 36.94 37.04 11,027,353 -0.95(-2.50%)
Jul 20, 2006 38.87 39.53 37.85 37.99 7,473,197 -1.33(-3.38%)
Jul 19, 2006 38.41 39.58 38.36 39.32 7,945,798 +1.02(+2.67%)
Jul 18, 2006 38.75 39.25 37.77 38.30 8,928,638 -0.25(-0.64%)
Jul 17, 2006 39.23 39.75 38.37 38.55 8,145,487 -1.61(-4.00%)
Jul 14, 2006 39.97 40.40 39.68 40.16 6,892,745 +0.62(+1.57%)
Jul 13, 2006 40.40 40.67 39.37 39.53 8,727,307 -0.86(-2.13%)
Jul 12, 2006 40.92 41.28 40.20 40.40 9,550,698 -0.15(-0.38%)
Jul 11, 2006 39.97 41.01 39.88 40.55 8,932,744 +0.77(+1.95%)
Jul 10, 2006 39.50 40.07 39.21 39.78 5,228,583 +0.01(+0.02%)
Jul 07, 2006 40.19 40.44 39.66 39.77 6,913,275 -0.47(-1.18%)
Jul 06, 2006 40.26 40.54 39.82 40.24 7,308,273 -0.01(-0.02%)
Jul 05, 2006 40.81 40.81 39.72 40.25 10,080,098 -0.31(-0.77%)
Jul 03, 2006 39.80 40.56 39.80 40.56 7,615,675 +1.89(+4.89%)
Jun 30, 2006 38.94 39.21 38.54 38.67 9,122,989 +0.54(+1.42%)
Jun 29, 2006 36.28 38.36 36.25 38.13 12,577,779 +2.16(+6.01%)
Jun 28, 2006 36.25 36.44 35.51 35.97 6,169,131 -0.06(-0.16%)
Jun 27, 2006 36.91 37.37 35.93 36.03 7,898,168 -0.75(-2.05%)
Jun 26, 2006 36.79 36.86 36.39 36.78 4,808,949 +0.34(+0.92%)
Jun 23, 2006 35.94 36.68 35.82 36.44 6,317,358 +0.27(+0.75%)
Jun 22, 2006 36.79 36.79 36.17 36.17 8,050,090 -0.74(-2.00%)
Jun 21, 2006 36.11 37.22 36.11 36.91 9,154,332 +0.75(+2.06%)
Jun 20, 2006 35.98 36.68 35.85 36.17 7,896,937 +0.25(+0.69%)
Jun 19, 2006 36.31 36.71 35.66 35.92 10,036,574 -0.66(-1.80%)
Jun 16, 2006 36.72 36.86 36.32 36.58 9,373,181 -0.33(-0.89%)
Jun 15, 2006 36.28 37.09 36.21 36.90 10,892,402 +1.40(+3.95%)
Jun 14, 2006 35.04 36.35 34.93 35.50 14,347,192 +0.64(+1.82%)
Jun 13, 2006 34.81 35.63 34.59 34.87 17,094,108 -0.58(-1.65%)
Jun 12, 2006 36.16 36.71 35.40 35.45 8,540,210 -0.58(-1.60%)
Jun 09, 2006 36.75 37.12 35.87 36.03 9,620,089 -0.34(-0.92%)
Jun 08, 2006 36.39 36.52 35.02 36.36 15,065,880 -0.42(-1.13%)
Jun 07, 2006 36.98 37.93 36.76 36.78 12,243,414 -0.76(-2.02%)
Jun 06, 2006 37.96 38.12 37.28 37.54 11,448,081 -0.88(-2.28%)
Jun 05, 2006 39.56 40.04 38.30 38.42 10,599,507 -0.53(-1.35%)
Jun 02, 2006 38.35 39.12 37.99 38.94 10,324,268 +1.19(+3.15%)
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.