Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.03 39.59 38.87 39.48 1,370,800 +0.53(+1.36%)
Sep 28, 2006 38.83 39.58 38.83 38.95 2,053,000 +0.12(+0.31%)
Sep 27, 2006 39.00 39.30 38.69 38.83 1,468,200 -0.32(-0.82%)
Sep 26, 2006 38.81 39.40 38.65 39.15 1,122,000 +0.15(+0.38%)
Sep 25, 2006 38.66 39.15 38.40 39.00 1,171,800 +0.59(+1.54%)
Sep 22, 2006 38.64 38.71 38.15 38.41 939,800 -0.37(-0.95%)
Sep 21, 2006 37.99 38.95 37.64 38.78 2,575,400 +0.64(+1.68%)
Sep 20, 2006 36.50 39.07 36.47 38.14 2,480,600 +1.92(+5.30%)
Sep 19, 2006 36.20 36.40 35.80 36.22 990,100 -0.05(-0.14%)
Sep 18, 2006 36.27 36.52 36.12 36.27 834,900 +0.25(+0.69%)
Sep 15, 2006 36.09 36.42 35.89 36.02 1,343,700 +0.71(+2.01%)
Sep 14, 2006 35.46 35.75 35.04 35.31 668,800 -0.40(-1.12%)
Sep 13, 2006 35.39 35.71 35.05 35.71 635,000 +0.21(+0.59%)
Sep 12, 2006 34.90 35.50 34.90 35.50 636,200 +0.60(+1.72%)
Sep 11, 2006 34.60 35.00 34.45 34.90 465,500 +0.29(+0.84%)
Sep 08, 2006 34.59 34.85 34.29 34.61 432,600 +0.01(+0.03%)
Sep 07, 2006 34.10 34.78 34.00 34.60 825,200 +0.47(+1.38%)
Sep 06, 2006 34.38 34.40 33.92 34.13 893,000 -0.67(-1.93%)
Sep 05, 2006 34.60 35.14 34.45 34.80 941,500 +0.11(+0.32%)
Sep 01, 2006 34.94 34.99 34.62 34.69 475,700 -0.10(-0.29%)
Aug 31, 2006 34.57 34.82 34.38 34.79 611,400 +0.22(+0.64%)
Aug 30, 2006 34.65 34.71 34.37 34.57 773,400 -0.12(-0.35%)
Aug 29, 2006 34.38 34.69 33.75 34.69 859,100 +0.31(+0.90%)
Aug 28, 2006 33.52 34.46 33.48 34.38 1,003,200 +0.93(+2.78%)
Aug 25, 2006 33.70 33.78 33.26 33.45 764,000 -0.42(-1.24%)
Aug 24, 2006 33.92 34.10 33.62 33.87 644,700 +0.00(+0.00%)
Aug 23, 2006 33.89 34.11 33.57 33.87 1,358,700 -0.14(-0.41%)
Aug 22, 2006 34.13 34.36 33.80 34.01 781,400 -0.27(-0.79%)
Aug 21, 2006 34.78 34.82 34.07 34.28 580,100 -0.68(-1.95%)
Aug 18, 2006 34.97 35.00 34.78 34.96 647,100 +0.04(+0.11%)
Aug 17, 2006 35.00 35.10 34.58 34.92 763,200 -0.17(-0.48%)
Aug 16, 2006 33.96 35.22 33.91 35.09 1,209,100 +1.18(+3.48%)
Aug 15, 2006 33.39 34.02 33.30 33.91 813,900 +0.76(+2.29%)
Aug 14, 2006 32.90 33.58 32.75 33.15 904,700 +0.50(+1.53%)
Aug 11, 2006 32.73 32.90 32.46 32.65 821,500 -0.29(-0.88%)
Aug 10, 2006 32.78 33.01 32.63 32.94 815,300 +0.12(+0.37%)
Aug 09, 2006 33.01 33.17 32.82 32.82 1,002,200 +0.06(+0.18%)
Aug 08, 2006 32.57 32.96 32.53 32.76 1,163,800 +0.22(+0.68%)
Aug 07, 2006 32.67 32.72 32.39 32.54 973,900 -0.27(-0.82%)
Aug 04, 2006 33.25 33.28 32.63 32.81 952,700 -0.02(-0.06%)
Aug 03, 2006 32.24 32.98 32.22 32.83 1,086,300 +0.07(+0.21%)
Aug 02, 2006 31.99 32.81 31.86 32.76 1,426,100 +0.87(+2.73%)
Aug 01, 2006 32.00 32.30 31.73 31.89 951,500 -0.25(-0.78%)
Jul 31, 2006 32.02 32.25 31.69 32.14 1,237,000 -0.19(-0.59%)
Jul 28, 2006 32.68 32.69 31.64 32.33 2,443,400 -0.35(-1.07%)
Jul 27, 2006 34.90 35.60 32.02 32.68 3,056,600 -1.95(-5.63%)
Jul 26, 2006 33.93 34.65 33.93 34.63 1,515,400 +0.95(+2.82%)
Jul 25, 2006 33.05 33.89 32.90 33.68 2,382,900 +0.48(+1.45%)
Jul 24, 2006 32.60 33.36 32.57 33.20 1,239,500 +0.74(+2.28%)
Jul 21, 2006 33.00 33.00 32.27 32.46 961,900 -0.54(-1.64%)
Jul 20, 2006 33.51 33.75 33.00 33.00 766,900 -0.50(-1.49%)
Jul 19, 2006 33.25 33.60 33.19 33.50 1,752,100 +0.25(+0.75%)
Jul 18, 2006 33.71 33.76 32.83 33.25 1,271,000 -0.36(-1.07%)
Jul 17, 2006 33.71 33.99 33.55 33.61 636,200 -0.29(-0.86%)
Jul 14, 2006 34.18 34.25 33.54 33.90 799,500 -0.58(-1.68%)
Jul 13, 2006 35.52 35.58 34.38 34.48 1,358,800 -1.04(-2.93%)
Jul 12, 2006 35.80 35.99 35.36 35.52 802,900 -0.42(-1.17%)
Jul 11, 2006 35.30 36.08 35.11 35.94 955,900 +0.51(+1.44%)
Jul 10, 2006 35.65 35.86 35.21 35.43 608,900 -0.12(-0.34%)
Jul 07, 2006 36.50 36.50 35.27 35.55 1,391,100 -1.18(-3.21%)
Jul 06, 2006 36.39 37.01 36.28 36.73 740,100 +0.32(+0.88%)
Jul 05, 2006 36.45 36.71 36.10 36.41 773,000 -0.21(-0.57%)
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.