Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.93 33.03 32.78 32.85 11,084,696 +0.11(+0.34%)
Aug 30, 2006 32.88 32.97 32.40 32.74 13,803,197 +0.25(+0.77%)
Aug 29, 2006 33.01 33.01 32.30 32.49 12,841,715 -0.48(-1.46%)
Aug 28, 2006 32.92 32.98 32.64 32.97 5,855,901 -0.00(-0.01%)
Aug 25, 2006 32.95 33.23 32.87 32.97 6,447,375 -0.30(-0.90%)
Aug 24, 2006 33.26 33.31 32.88 33.27 7,059,773 -0.09(-0.27%)
Aug 23, 2006 33.76 33.84 33.22 33.36 3,869,751 -0.35(-1.05%)
Aug 22, 2006 33.69 33.81 33.54 33.72 3,669,623 -0.18(-0.53%)
Aug 21, 2006 33.79 34.16 33.79 33.89 4,536,428 +0.12(+0.36%)
Aug 18, 2006 33.61 33.77 33.35 33.77 5,335,902 +0.45(+1.35%)
Aug 17, 2006 33.23 33.39 32.91 33.33 8,436,426 +0.25(+0.74%)
Aug 16, 2006 33.56 33.56 32.95 33.08 8,692,283 -0.63(-1.88%)
Aug 15, 2006 33.78 33.82 33.50 33.71 8,557,207 +0.26(+0.78%)
Aug 14, 2006 33.84 33.84 33.43 33.45 5,878,897 -0.01(-0.03%)
Aug 11, 2006 33.39 33.61 33.33 33.46 4,609,974 -0.21(-0.63%)
Aug 10, 2006 33.88 33.88 33.41 33.67 8,332,012 -0.24(-0.71%)
Aug 09, 2006 34.06 34.27 33.91 33.91 8,740,968 +0.06(+0.17%)
Aug 08, 2006 33.72 34.03 33.56 33.86 9,912,107 -0.15(-0.44%)
Aug 07, 2006 34.30 34.53 33.90 34.01 12,775,213 -1.01(-2.88%)
Aug 04, 2006 35.00 35.14 34.75 35.01 4,505,974 +0.26(+0.75%)
Aug 03, 2006 34.92 34.98 34.71 34.75 4,835,376 -0.38(-1.07%)
Aug 02, 2006 35.18 35.37 34.97 35.13 5,713,575 +0.14(+0.39%)
Aug 01, 2006 34.84 35.00 34.55 35.00 4,414,197 -0.01(-0.03%)
Jul 31, 2006 34.86 35.18 34.85 35.00 5,427,471 +0.07(+0.19%)
Jul 28, 2006 34.96 35.23 34.93 34.94 11,391,724 +0.29(+0.85%)
Jul 27, 2006 35.13 35.16 34.50 34.64 8,826,944 +0.47(+1.37%)
Jul 26, 2006 33.66 34.27 33.61 34.17 12,203,006 +0.62(+1.86%)
Jul 25, 2006 33.80 33.91 33.43 33.55 8,780,123 -0.11(-0.33%)
Jul 24, 2006 33.55 34.05 33.46 33.66 8,599,263 +0.75(+2.27%)
Jul 21, 2006 33.35 33.41 32.90 32.91 5,414,005 -0.20(-0.60%)
Jul 20, 2006 33.70 33.70 33.04 33.11 8,467,295 -0.52(-1.55%)
Jul 19, 2006 33.19 33.78 33.16 33.63 9,202,338 +0.09(+0.26%)
Jul 18, 2006 33.74 33.78 33.21 33.55 7,430,610 -0.04(-0.11%)
Jul 17, 2006 33.85 34.06 33.31 33.59 5,643,551 -0.86(-2.51%)
Jul 14, 2006 34.38 34.56 34.14 34.45 5,382,929 +0.19(+0.55%)
Jul 13, 2006 34.02 34.45 33.87 34.26 7,393,733 +0.30(+0.90%)
Jul 12, 2006 34.01 34.09 33.76 33.96 7,730,801 -0.49(-1.43%)
Jul 11, 2006 34.33 34.46 33.95 34.45 6,870,626 +0.23(+0.66%)
Jul 10, 2006 34.28 34.43 34.09 34.22 7,005,080 -0.12(-0.35%)
Jul 07, 2006 34.52 34.72 34.23 34.34 9,236,107 +0.45(+1.34%)
Jul 06, 2006 33.96 34.16 33.84 33.89 7,453,399 +0.09(+0.27%)
Jul 05, 2006 33.63 33.92 33.38 33.80 5,737,399 -0.16(-0.48%)
Jul 03, 2006 33.93 34.18 33.87 33.96 2,482,325 +0.36(+1.08%)
Jun 30, 2006 33.76 33.84 33.57 33.60 7,228,203 +0.17(+0.52%)
Jun 29, 2006 32.64 33.43 32.64 33.43 11,436,058 +0.62(+1.88%)
Jun 28, 2006 32.64 32.85 32.49 32.81 4,691,392 +0.49(+1.51%)
Jun 27, 2006 32.41 32.68 32.29 32.32 8,501,064 -0.25(-0.76%)
Jun 26, 2006 32.32 32.60 32.02 32.57 4,743,599 +0.21(+0.66%)
Jun 23, 2006 32.39 32.70 32.29 32.35 4,425,384 +0.31(+0.96%)
Jun 22, 2006 32.07 32.28 31.80 32.05 6,955,566 -0.30(-0.93%)
Jun 21, 2006 31.76 32.47 31.76 32.35 7,335,104 +0.63(+1.99%)
Jun 20, 2006 31.50 32.22 31.47 31.71 8,162,131 +0.18(+0.57%)
Jun 19, 2006 32.21 32.24 31.36 31.53 5,890,706 -0.66(-2.05%)
Jun 16, 2006 32.12 32.24 31.93 32.20 9,386,721 -0.18(-0.55%)
Jun 15, 2006 31.94 32.55 31.82 32.37 8,354,593 +0.91(+2.90%)
Jun 14, 2006 31.47 31.78 30.98 31.46 10,592,664 +0.25(+0.79%)
Jun 13, 2006 31.57 31.86 31.05 31.22 9,294,944 -0.87(-2.71%)
Jun 12, 2006 32.62 32.72 32.04 32.08 5,936,698 -0.49(-1.50%)
Jun 09, 2006 32.71 33.03 32.33 32.57 14,694,240 -0.34(-1.03%)
Jun 08, 2006 32.29 32.97 31.95 32.91 9,421,525 -0.17(-0.53%)
Jun 07, 2006 33.71 33.77 33.01 33.08 7,405,956 -0.73(-2.17%)
Jun 06, 2006 34.01 34.15 33.63 33.82 7,453,606 -0.37(-1.07%)
Jun 05, 2006 34.81 34.94 34.18 34.18 6,054,993 -0.52(-1.50%)
Jun 02, 2006 34.60 34.80 34.22 34.71 5,370,292 +0.40(+1.15%)
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.