Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 39.34 39.43 39.14 39.28 3,250,559 +0.14(+0.36%)
Aug 30, 2006 39.44 39.44 39.13 39.14 4,694,948 -0.09(-0.24%)
Aug 29, 2006 38.86 39.34 38.60 39.23 5,855,679 +0.37(+0.94%)
Aug 28, 2006 38.21 39.06 38.21 38.86 4,843,530 +0.56(+1.46%)
Aug 25, 2006 38.38 38.57 38.14 38.31 5,631,346 -0.10(-0.26%)
Aug 24, 2006 38.62 38.67 38.16 38.40 4,535,961 -0.13(-0.34%)
Aug 23, 2006 38.92 39.13 38.37 38.54 5,081,189 -0.52(-1.33%)
Aug 22, 2006 38.97 39.30 38.96 39.06 3,820,064 +0.09(+0.24%)
Aug 21, 2006 39.06 39.15 38.86 38.96 4,448,162 -0.05(-0.13%)
Aug 18, 2006 39.18 39.21 38.91 39.01 4,537,239 +0.01(+0.01%)
Aug 17, 2006 38.78 39.21 38.62 39.01 5,781,571 +0.22(+0.58%)
Aug 16, 2006 38.51 38.86 38.43 38.78 9,573,890 +0.55(+1.45%)
Aug 15, 2006 38.07 38.26 37.91 38.23 8,488,910 +0.64(+1.69%)
Aug 14, 2006 37.54 37.95 37.50 37.59 8,270,965 +0.05(+0.13%)
Aug 11, 2006 37.55 37.77 37.46 37.54 6,148,829 +0.07(+0.18%)
Aug 10, 2006 37.48 37.82 37.41 37.48 5,703,264 +0.06(+0.16%)
Aug 09, 2006 38.00 38.00 37.35 37.42 6,536,530 -0.14(-0.38%)
Aug 08, 2006 38.05 38.08 37.41 37.56 7,433,683 -0.24(-0.64%)
Aug 07, 2006 38.02 38.03 37.68 37.80 6,596,219 -0.25(-0.65%)
Aug 04, 2006 38.29 38.51 37.83 38.05 7,547,401 +0.09(+0.25%)
Aug 03, 2006 38.14 38.23 37.92 37.95 8,389,064 -0.18(-0.47%)
Aug 02, 2006 38.30 38.40 38.10 38.14 8,826,050 -0.16(-0.43%)
Aug 01, 2006 38.35 38.41 38.04 38.30 6,212,350 -0.27(-0.70%)
Jul 31, 2006 38.40 38.89 38.37 38.57 5,613,640 -0.07(-0.17%)
Jul 28, 2006 38.52 38.67 38.23 38.63 7,322,520 +0.42(+1.10%)
Jul 27, 2006 38.29 38.73 38.05 38.21 11,209,392 +0.38(+1.00%)
Jul 26, 2006 37.31 38.26 36.90 37.83 16,735,781 +0.52(+1.39%)
Jul 25, 2006 38.90 38.90 36.73 37.31 34,425,848 -1.96(-4.99%)
Jul 24, 2006 38.75 39.27 38.75 39.27 6,338,664 +0.53(+1.37%)
Jul 21, 2006 39.10 39.29 38.31 38.74 10,255,288 -0.21(-0.53%)
Jul 20, 2006 39.12 39.28 38.93 38.95 6,232,246 +0.04(+0.11%)
Jul 19, 2006 38.82 39.11 38.70 38.91 9,797,859 +0.09(+0.24%)
Jul 18, 2006 38.84 38.91 38.62 38.81 9,643,436 +0.10(+0.27%)
Jul 17, 2006 39.01 39.17 38.44 38.71 9,462,362 -0.31(-0.79%)
Jul 14, 2006 39.26 39.43 38.83 39.02 7,941,857 -0.22(-0.57%)
Jul 13, 2006 39.71 39.76 39.12 39.24 8,790,821 -0.60(-1.50%)
Jul 12, 2006 40.27 40.32 39.70 39.84 7,886,731 -0.20(-0.51%)
Jul 11, 2006 40.13 40.39 39.80 40.04 9,913,585 -0.01(-0.03%)
Jul 10, 2006 40.80 40.88 39.89 40.05 16,821,390 -0.54(-1.34%)
Jul 07, 2006 41.79 41.79 40.45 40.60 44,465,748 -3.99(-8.96%)
Jul 06, 2006 44.30 44.70 44.27 44.59 4,162,680 +0.46(+1.04%)
Jul 05, 2006 44.32 44.33 43.89 44.13 3,938,893 -0.31(-0.70%)
Jul 03, 2006 44.46 44.50 44.26 44.44 1,194,865 +0.19(+0.43%)
Jun 30, 2006 44.73 44.79 44.22 44.25 5,966,477 -0.21(-0.47%)
Jun 29, 2006 43.44 44.65 43.44 44.46 5,044,317 +1.02(+2.36%)
Jun 28, 2006 43.12 43.48 43.07 43.43 3,263,519 +0.32(+0.74%)
Jun 27, 2006 44.05 44.34 43.07 43.12 4,613,355 -0.83(-1.88%)
Jun 26, 2006 43.78 44.02 43.61 43.94 2,969,640 +0.16(+0.36%)
Jun 23, 2006 43.61 43.98 43.55 43.78 4,377,887 +0.18(+0.41%)
Jun 22, 2006 44.18 44.27 43.44 43.60 3,277,757 -0.44(-1.01%)
Jun 21, 2006 43.77 44.55 43.77 44.05 4,292,826 +0.28(+0.64%)
Jun 20, 2006 43.52 44.16 43.31 43.77 3,905,307 +0.25(+0.58%)
Jun 19, 2006 44.21 44.21 43.22 43.52 4,468,971 -0.59(-1.34%)
Jun 16, 2006 44.36 44.46 44.00 44.11 6,406,018 -0.21(-0.48%)
Jun 15, 2006 43.64 44.56 43.42 44.32 5,822,823 +0.55(+1.25%)
Jun 14, 2006 43.72 44.09 43.43 43.77 4,543,080 -0.03(-0.07%)
Jun 13, 2006 44.02 44.50 43.79 43.81 6,286,824 -0.11(-0.25%)
Jun 12, 2006 44.14 44.42 43.77 43.92 4,627,410 -0.22(-0.51%)
Jun 09, 2006 44.59 44.85 43.96 44.14 4,675,052 -0.65(-1.44%)
Jun 08, 2006 43.72 44.89 43.41 44.79 8,096,098 +0.77(+1.76%)
Jun 07, 2006 45.07 45.08 44.01 44.01 6,932,263 -1.05(-2.33%)
Jun 06, 2006 45.58 45.97 44.53 45.07 7,848,764 -0.38(-0.83%)
Jun 05, 2006 46.07 46.20 45.41 45.44 4,744,962 -1.00(-2.16%)
Jun 02, 2006 46.46 46.69 46.29 46.45 4,232,773 +0.15(+0.32%)
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.