Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 39.09 39.79 39.09 39.70 27,800 +0.11(+0.28%)
Jul 28, 2006 38.54 39.82 38.54 39.59 22,500 +1.20(+3.13%)
Jul 27, 2006 39.69 40.05 38.34 38.39 35,100 -1.20(-3.03%)
Jul 26, 2006 39.50 39.80 39.26 39.59 38,600 -0.11(-0.28%)
Jul 25, 2006 39.30 40.20 39.19 39.70 26,900 +0.31(+0.79%)
Jul 24, 2006 38.10 39.44 38.10 39.39 33,200 +1.49(+3.93%)
Jul 21, 2006 38.34 38.34 37.54 37.90 43,100 -0.43(-1.12%)
Jul 20, 2006 39.25 39.35 38.33 38.33 71,000 -0.67(-1.72%)
Jul 19, 2006 38.74 39.50 38.74 39.00 63,800 +0.26(+0.67%)
Jul 18, 2006 38.85 39.49 38.20 38.74 63,900 -0.11(-0.28%)
Jul 17, 2006 38.65 39.08 38.61 38.85 36,800 +0.17(+0.44%)
Jul 14, 2006 39.03 39.13 38.48 38.68 66,100 -0.42(-1.07%)
Jul 13, 2006 39.61 39.61 38.87 39.10 48,900 -0.67(-1.68%)
Jul 12, 2006 41.08 41.16 39.65 39.77 33,300 -1.46(-3.54%)
Jul 11, 2006 40.99 41.47 40.68 41.23 61,300 +0.24(+0.59%)
Jul 10, 2006 40.52 42.18 40.40 40.99 66,200 +0.53(+1.31%)
Jul 07, 2006 41.00 41.55 40.34 40.46 31,300 -0.71(-1.72%)
Jul 06, 2006 40.64 42.36 40.50 41.17 83,800 +0.47(+1.15%)
Jul 05, 2006 41.15 41.17 40.47 40.70 40,000 -0.56(-1.36%)
Jul 03, 2006 41.95 42.06 40.95 41.26 26,900 -0.61(-1.46%)
Jun 30, 2006 42.08 42.58 41.69 41.87 139,000 -0.13(-0.31%)
Jun 29, 2006 40.20 42.18 40.20 42.00 77,300 +1.91(+4.76%)
Jun 28, 2006 39.99 40.55 39.89 40.09 43,500 +0.33(+0.83%)
Jun 27, 2006 40.23 40.45 39.45 39.76 100,600 -0.47(-1.17%)
Jun 26, 2006 40.25 40.94 40.11 40.23 67,200 -0.02(-0.05%)
Jun 23, 2006 40.76 40.76 40.16 40.25 37,700 -0.51(-1.25%)
Jun 22, 2006 40.37 41.55 40.37 40.76 55,700 +0.14(+0.34%)
Jun 21, 2006 40.33 41.02 40.33 40.62 49,100 +0.29(+0.72%)
Jun 20, 2006 40.22 41.28 40.00 40.33 56,400 -0.14(-0.35%)
Jun 19, 2006 40.80 40.95 40.09 40.47 36,700 -0.33(-0.81%)
Jun 16, 2006 41.91 41.91 40.27 40.80 121,600 -1.11(-2.65%)
Jun 15, 2006 40.35 42.20 40.29 41.91 41,100 +1.83(+4.57%)
Jun 14, 2006 40.00 41.75 39.91 40.08 51,600 +0.08(+0.20%)
Jun 13, 2006 39.79 40.74 39.71 40.00 51,600 -0.04(-0.10%)
Jun 12, 2006 41.30 41.40 39.98 40.04 43,500 -1.38(-3.33%)
Jun 09, 2006 41.70 42.27 41.16 41.42 31,800 -0.11(-0.26%)
Jun 08, 2006 40.70 41.69 40.40 41.53 44,900 +0.83(+2.04%)
Jun 07, 2006 41.09 42.45 40.64 40.70 68,400 -0.14(-0.34%)
Jun 06, 2006 40.84 41.13 40.35 40.84 34,100 +0.07(+0.17%)
Jun 05, 2006 41.95 42.28 40.77 40.77 36,800 -1.23(-2.93%)
Jun 02, 2006 42.49 42.49 41.25 42.00 64,300 -0.45(-1.06%)
Jun 01, 2006 41.60 42.54 41.11 42.45 42,900 +1.03(+2.49%)
May 31, 2006 40.73 42.43 40.73 41.42 47,100 +0.69(+1.69%)
May 30, 2006 40.88 41.00 40.16 40.73 77,000 -0.15(-0.37%)
May 26, 2006 40.76 41.10 40.76 40.88 26,600 +0.17(+0.42%)
May 25, 2006 40.20 40.75 40.06 40.71 25,600 +0.61(+1.52%)
May 24, 2006 39.95 40.31 39.40 40.10 59,400 +0.10(+0.25%)
May 23, 2006 39.18 40.30 39.18 40.00 87,000 +0.92(+2.35%)
May 22, 2006 39.69 39.69 38.53 39.08 79,400 -0.61(-1.54%)
May 19, 2006 39.54 39.90 39.41 39.69 72,700 +0.15(+0.38%)
May 18, 2006 40.00 40.25 39.30 39.54 52,300 -0.28(-0.70%)
May 17, 2006 40.00 40.10 39.16 39.82 57,900 -0.26(-0.65%)
May 16, 2006 40.00 40.24 40.00 40.08 15,300 +0.08(+0.20%)
May 15, 2006 40.05 40.20 39.50 40.00 36,400 -0.10(-0.25%)
May 12, 2006 40.22 40.27 39.56 40.10 34,800 -0.12(-0.30%)
May 11, 2006 41.20 41.23 40.10 40.22 46,000 -1.03(-2.50%)
May 10, 2006 41.83 41.93 41.09 41.25 39,600 -0.64(-1.53%)
May 09, 2006 42.14 42.20 41.84 41.89 41,400 -0.24(-0.57%)
May 08, 2006 42.99 43.34 42.13 42.13 76,500 -0.86(-2.00%)
May 05, 2006 42.45 42.99 41.03 42.99 117,700 +0.55(+1.30%)
May 04, 2006 42.63 42.67 42.00 42.44 34,000 -0.44(-1.03%)
May 03, 2006 42.95 43.00 42.30 42.88 27,900 -0.10(-0.23%)
May 02, 2006 42.75 42.99 42.17 42.98 30,000 +0.24(+0.56%)
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.