Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.69 39.87 39.04 39.20 2,481,967 -0.48(-1.22%)
Sep 28, 2006 39.26 40.22 38.88 39.68 3,673,771 +0.50(+1.28%)
Sep 27, 2006 39.31 39.70 38.65 39.18 4,985,514 -0.37(-0.94%)
Sep 26, 2006 38.91 39.70 38.56 39.55 5,088,115 +0.61(+1.55%)
Sep 25, 2006 36.94 39.15 36.37 38.94 7,726,647 +3.18(+8.90%)
Sep 22, 2006 35.70 36.13 35.34 35.76 3,679,755 +0.19(+0.53%)
Sep 21, 2006 37.00 37.00 35.54 35.57 3,847,572 -1.21(-3.29%)
Sep 20, 2006 36.21 36.91 35.99 36.78 5,224,471 +1.00(+2.80%)
Sep 19, 2006 36.13 36.47 35.12 35.78 3,536,428 -0.17(-0.48%)
Sep 18, 2006 35.92 36.89 35.49 35.95 4,446,950 +0.01(+0.02%)
Sep 15, 2006 36.58 37.32 35.66 35.94 4,884,073 -0.35(-0.95%)
Sep 14, 2006 36.37 36.89 36.01 36.29 3,037,074 -0.35(-0.94%)
Sep 13, 2006 36.66 37.27 36.30 36.64 4,048,730 -0.24(-0.66%)
Sep 12, 2006 34.36 37.11 34.20 36.88 6,249,717 +2.85(+8.39%)
Sep 11, 2006 33.76 34.47 33.64 34.02 3,886,367 -0.08(-0.23%)
Sep 08, 2006 34.33 34.57 33.73 34.10 3,258,119 -0.22(-0.66%)
Sep 07, 2006 34.81 35.00 33.87 34.33 5,078,536 -0.49(-1.42%)
Sep 06, 2006 36.36 36.36 34.66 34.82 3,781,707 -1.58(-4.35%)
Sep 05, 2006 36.45 36.52 35.37 36.40 3,214,527 +0.06(+0.17%)
Sep 01, 2006 37.27 37.28 36.20 36.34 3,007,968 -0.61(-1.64%)
Aug 31, 2006 37.27 37.61 36.57 36.95 3,717,877 -0.34(-0.90%)
Aug 30, 2006 34.96 37.69 34.85 37.28 6,070,667 +2.55(+7.34%)
Aug 29, 2006 34.72 35.02 34.42 34.73 4,352,948 +0.18(+0.53%)
Aug 28, 2006 34.34 34.80 34.10 34.55 1,959,935 +0.14(+0.40%)
Aug 25, 2006 34.89 35.55 34.36 34.41 2,461,114 -0.72(-2.04%)
Aug 24, 2006 35.17 35.44 34.69 35.13 1,818,600 +0.03(+0.07%)
Aug 23, 2006 34.89 35.44 34.28 35.11 2,184,310 +0.36(+1.05%)
Aug 22, 2006 35.17 35.63 34.27 34.74 3,060,306 -0.48(-1.35%)
Aug 21, 2006 35.67 35.85 35.01 35.22 2,239,006 -0.80(-2.21%)
Aug 18, 2006 35.52 36.17 34.98 36.01 2,013,502 +0.40(+1.12%)
Aug 17, 2006 36.06 36.53 35.47 35.62 3,170,923 -0.65(-1.79%)
Aug 16, 2006 35.68 36.32 34.84 36.26 3,394,347 +0.67(+1.87%)
Aug 15, 2006 34.93 35.81 34.63 35.60 2,584,939 +1.32(+3.86%)
Aug 14, 2006 34.07 34.83 33.43 34.28 2,268,043 +0.52(+1.54%)
Aug 11, 2006 34.58 34.59 33.38 33.76 2,310,215 -1.07(-3.08%)
Aug 10, 2006 34.23 35.08 33.96 34.83 2,777,589 +0.43(+1.26%)
Aug 09, 2006 34.15 35.26 34.02 34.40 3,471,276 +0.65(+1.92%)
Aug 08, 2006 34.21 34.50 33.39 33.75 2,665,750 -0.43(-1.27%)
Aug 07, 2006 34.23 34.55 33.68 34.18 2,996,227 +0.03(+0.08%)
Aug 04, 2006 36.23 36.61 33.64 34.15 3,933,876 -1.61(-4.50%)
Aug 03, 2006 34.76 36.23 34.41 35.76 2,803,066 +0.70(+2.00%)
Aug 02, 2006 34.34 35.26 34.05 35.06 3,091,070 +0.91(+2.66%)
Aug 01, 2006 35.53 35.58 33.90 34.15 3,236,995 -1.82(-5.05%)
Jul 31, 2006 35.19 36.10 35.01 35.97 3,995,690 +0.45(+1.27%)
Jul 28, 2006 34.49 35.86 34.34 35.52 4,267,292 +1.26(+3.69%)
Jul 27, 2006 33.26 34.81 33.26 34.26 4,663,875 +1.05(+3.18%)
Jul 26, 2006 33.84 33.84 32.91 33.20 4,312,388 -0.61(-1.82%)
Jul 25, 2006 33.95 34.30 33.29 33.82 3,083,723 +0.12(+0.36%)
Jul 24, 2006 32.60 34.36 32.73 33.70 5,163,994 +1.10(+3.37%)
Jul 21, 2006 33.64 33.67 31.70 32.60 6,956,299 -1.42(-4.17%)
Jul 20, 2006 37.36 37.44 33.43 34.02 14,572,759 -4.84(-12.46%)
Jul 19, 2006 36.72 39.07 36.71 38.86 5,832,808 +2.15(+5.87%)
Jul 18, 2006 36.40 37.29 35.10 36.70 3,209,006 +0.17(+0.47%)
Jul 17, 2006 36.83 37.17 35.97 36.53 2,883,496 -0.37(-1.01%)
Jul 14, 2006 36.88 37.25 35.94 36.90 3,165,695 +0.11(+0.31%)
Jul 13, 2006 36.98 38.01 36.36 36.79 4,345,838 -0.12(-0.33%)
Jul 12, 2006 38.51 38.62 36.26 36.91 3,949,296 -1.65(-4.28%)
Jul 11, 2006 36.27 38.58 36.11 38.56 6,015,091 +1.82(+4.94%)
Jul 10, 2006 38.73 39.51 36.53 36.75 4,486,811 -1.76(-4.58%)
Jul 07, 2006 39.02 39.39 38.12 38.51 3,138,761 -0.93(-2.35%)
Jul 06, 2006 39.94 40.17 39.20 39.44 2,500,252 -0.35(-0.89%)
Jul 05, 2006 40.78 40.78 39.34 39.79 2,168,179 -1.07(-2.62%)
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.