Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.10 31.20 30.74 30.75 3,530,253 -0.35(-1.14%)
Sep 28, 2006 30.85 31.16 30.84 31.10 4,789,290 +0.26(+0.83%)
Sep 27, 2006 30.45 31.06 30.40 30.85 5,377,710 +0.44(+1.43%)
Sep 26, 2006 30.52 30.76 30.26 30.41 5,476,401 -0.20(-0.64%)
Sep 25, 2006 30.30 30.76 30.29 30.61 5,769,015 +0.35(+1.17%)
Sep 22, 2006 30.34 30.34 29.92 30.25 4,779,315 -0.23(-0.74%)
Sep 21, 2006 30.54 30.68 30.26 30.48 6,822,425 +0.11(+0.35%)
Sep 20, 2006 29.90 30.42 29.68 30.37 5,632,417 +0.66(+2.23%)
Sep 19, 2006 29.59 29.77 29.21 29.71 5,521,490 +0.06(+0.20%)
Sep 18, 2006 29.84 29.98 29.51 29.65 4,596,963 -0.23(-0.78%)
Sep 15, 2006 29.70 30.04 29.59 29.89 6,765,764 +0.54(+1.84%)
Sep 14, 2006 29.47 29.62 29.19 29.34 2,844,206 -0.17(-0.59%)
Sep 13, 2006 29.19 29.60 29.10 29.52 4,429,508 +0.39(+1.34%)
Sep 12, 2006 28.86 29.13 28.71 29.13 4,164,028 +0.37(+1.28%)
Sep 11, 2006 28.78 28.83 28.48 28.76 2,482,296 -0.02(-0.08%)
Sep 08, 2006 28.89 28.90 28.71 28.78 2,679,145 -0.05(-0.18%)
Sep 07, 2006 29.07 29.11 28.73 28.83 3,160,495 -0.34(-1.16%)
Sep 06, 2006 29.28 29.31 29.11 29.17 3,657,806 -0.11(-0.38%)
Sep 05, 2006 29.31 29.32 29.04 29.28 4,399,715 +0.14(+0.46%)
Sep 01, 2006 29.31 29.31 29.03 29.15 2,870,808 +0.04(+0.13%)
Aug 31, 2006 29.06 29.17 28.85 29.11 3,848,138 +0.09(+0.31%)
Aug 30, 2006 28.90 29.13 28.73 29.02 2,444,788 +0.12(+0.42%)
Aug 29, 2006 28.89 28.98 28.49 28.90 4,279,344 -0.14(-0.47%)
Aug 28, 2006 28.95 29.28 28.68 29.04 4,206,590 -0.02(-0.08%)
Aug 25, 2006 29.06 29.32 28.86 29.06 3,350,827 -0.13(-0.44%)
Aug 24, 2006 29.36 29.43 28.95 29.19 2,495,863 +0.01(+0.05%)
Aug 23, 2006 29.29 29.48 28.95 29.17 2,251,264 -0.01(-0.03%)
Aug 22, 2006 29.40 29.62 29.16 29.18 3,834,305 -0.16(-0.54%)
Aug 21, 2006 29.53 29.54 29.18 29.34 3,319,039 -0.32(-1.09%)
Aug 18, 2006 29.66 29.80 29.29 29.66 4,494,016 +0.25(+0.84%)
Aug 17, 2006 29.25 29.62 29.09 29.41 4,474,731 +0.26(+0.90%)
Aug 16, 2006 28.86 29.20 28.70 29.15 3,533,844 +0.38(+1.31%)
Aug 15, 2006 28.68 28.99 28.52 28.77 2,751,102 +0.42(+1.49%)
Aug 14, 2006 28.46 28.73 28.28 28.35 4,293,842 +0.19(+0.67%)
Aug 11, 2006 27.92 28.16 27.78 28.16 5,481,056 +0.17(+0.59%)
Aug 10, 2006 27.68 28.25 27.63 28.00 5,950,302 +0.09(+0.32%)
Aug 09, 2006 28.59 28.72 27.82 27.91 4,754,044 -0.62(-2.16%)
Aug 08, 2006 28.85 28.89 28.32 28.52 4,603,747 -0.27(-0.94%)
Aug 07, 2006 28.70 28.83 28.43 28.80 4,182,117 +0.10(+0.34%)
Aug 04, 2006 29.10 29.25 28.46 28.70 6,063,624 -0.26(-0.91%)
Aug 03, 2006 28.83 29.13 28.61 28.96 5,907,075 -0.07(-0.23%)
Aug 02, 2006 29.09 29.13 28.89 29.03 5,098,663 -0.11(-0.36%)
Aug 01, 2006 29.14 29.34 28.71 29.13 5,712,354 +0.04(+0.13%)
Jul 31, 2006 28.77 29.20 28.57 29.10 7,573,777 +0.33(+1.15%)
Jul 28, 2006 28.58 29.06 28.58 28.77 5,316,793 +0.21(+0.74%)
Jul 27, 2006 28.65 28.92 28.54 28.55 5,519,761 +0.01(+0.03%)
Jul 26, 2006 28.28 28.81 28.20 28.55 6,735,572 +0.19(+0.66%)
Jul 25, 2006 28.04 28.56 27.96 28.36 6,936,810 +0.44(+1.59%)
Jul 24, 2006 27.56 27.98 27.31 27.92 7,769,430 +0.69(+2.54%)
Jul 21, 2006 27.54 27.54 26.71 27.22 10,628,134 -0.31(-1.12%)
Jul 20, 2006 29.32 29.36 27.42 27.53 12,936,724 -1.22(-4.24%)
Jul 19, 2006 28.22 28.98 28.08 28.75 7,446,091 +0.53(+1.86%)
Jul 18, 2006 27.74 28.22 27.69 28.22 9,574,325 +0.59(+2.12%)
Jul 17, 2006 27.78 28.08 27.58 27.64 4,725,314 -0.19(-0.68%)
Jul 14, 2006 28.56 28.58 27.65 27.83 8,074,546 -0.74(-2.58%)
Jul 13, 2006 29.23 29.25 28.55 28.56 5,360,419 -0.68(-2.34%)
Jul 12, 2006 29.41 29.62 29.16 29.25 3,319,571 -0.17(-0.56%)
Jul 11, 2006 29.32 29.57 29.16 29.41 7,649,857 +0.23(+0.77%)
Jul 10, 2006 29.35 29.46 29.16 29.19 4,317,650 -0.11(-0.36%)
Jul 07, 2006 29.86 29.95 29.19 29.29 4,572,091 -0.65(-2.16%)
Jul 06, 2006 29.86 30.10 29.84 29.94 3,134,559 +0.08(+0.28%)
Jul 05, 2006 30.00 30.01 29.56 29.86 3,985,134 -0.23(-0.77%)
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.