Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 44.14 44.14 43.05 43.21 4,103,100 -0.14(-0.32%)
Sep 28, 2006 42.70 43.47 42.28 43.35 4,535,900 +0.93(+2.19%)
Sep 27, 2006 41.81 43.90 41.14 42.42 11,560,700 +0.77(+1.85%)
Sep 26, 2006 41.31 41.98 41.09 41.65 5,221,100 +0.34(+0.82%)
Sep 25, 2006 41.00 41.56 40.71 41.31 4,524,100 +0.31(+0.76%)
Sep 22, 2006 40.90 41.33 40.44 41.00 3,831,800 +0.05(+0.12%)
Sep 21, 2006 41.75 42.25 40.75 40.95 6,161,100 -1.76(-4.12%)
Sep 20, 2006 42.20 42.90 42.00 42.71 4,912,200 +0.72(+1.71%)
Sep 19, 2006 41.99 42.31 41.51 41.99 3,346,000 +0.00(+0.00%)
Sep 18, 2006 41.93 42.33 41.56 41.99 3,670,300 +0.00(+0.00%)
Sep 15, 2006 42.45 42.49 41.33 41.99 4,919,800 -0.11(-0.26%)
Sep 14, 2006 41.50 42.17 41.26 42.10 5,162,600 -0.03(-0.07%)
Sep 13, 2006 41.50 42.47 41.30 42.13 11,189,900 +1.13(+2.76%)
Sep 12, 2006 40.50 41.33 40.30 41.00 6,110,000 +0.59(+1.46%)
Sep 11, 2006 39.51 40.58 39.34 40.41 9,225,400 +0.83(+2.10%)
Sep 08, 2006 39.25 39.68 38.82 39.58 2,735,000 +0.34(+0.87%)
Sep 07, 2006 38.85 39.74 38.79 39.24 3,108,600 +0.21(+0.54%)
Sep 06, 2006 38.85 39.23 38.79 39.03 2,817,500 -0.21(-0.54%)
Sep 05, 2006 38.90 39.25 38.87 39.24 3,455,900 +0.45(+1.16%)
Sep 01, 2006 38.09 38.84 37.80 38.79 2,977,400 +0.81(+2.13%)
Aug 31, 2006 37.72 38.37 37.70 37.98 4,241,100 +0.51(+1.36%)
Aug 30, 2006 38.83 38.89 37.41 37.47 5,559,600 -1.25(-3.23%)
Aug 29, 2006 37.96 38.82 37.82 38.72 4,321,800 +0.72(+1.89%)
Aug 28, 2006 37.24 38.35 37.17 38.00 4,854,700 +0.90(+2.43%)
Aug 25, 2006 36.80 37.32 36.28 37.10 2,745,100 +0.02(+0.05%)
Aug 24, 2006 37.12 37.21 36.61 37.08 2,691,800 +0.08(+0.22%)
Aug 23, 2006 37.17 37.35 36.89 37.00 3,302,000 -0.31(-0.83%)
Aug 22, 2006 37.26 37.68 37.23 37.31 2,914,200 +0.12(+0.32%)
Aug 21, 2006 36.65 37.33 36.61 37.19 2,571,400 -0.14(-0.38%)
Aug 18, 2006 38.00 38.41 37.32 37.33 3,070,000 -0.32(-0.85%)
Aug 17, 2006 37.73 38.72 37.60 37.65 3,765,100 -0.35(-0.92%)
Aug 16, 2006 38.05 38.24 37.34 38.00 3,342,500 +0.09(+0.24%)
Aug 15, 2006 37.40 37.95 36.96 37.91 4,400,300 +1.01(+2.74%)
Aug 14, 2006 36.76 37.42 36.05 36.90 5,577,400 +0.96(+2.67%)
Aug 11, 2006 35.70 36.00 35.35 35.94 2,357,700 +0.21(+0.59%)
Aug 10, 2006 34.84 35.82 34.47 35.73 6,254,300 +1.27(+3.69%)
Aug 09, 2006 35.50 35.65 34.18 34.46 11,042,200 +0.67(+1.98%)
Aug 08, 2006 34.77 34.77 33.52 33.79 3,832,500 -1.09(-3.13%)
Aug 07, 2006 35.03 35.11 34.77 34.88 2,976,200 -0.20(-0.57%)
Aug 04, 2006 35.70 35.95 34.93 35.08 3,663,500 +0.06(+0.17%)
Aug 03, 2006 33.92 35.89 33.89 35.02 6,421,900 +0.85(+2.49%)
Aug 02, 2006 34.50 34.68 33.89 34.17 2,946,200 -0.24(-0.70%)
Aug 01, 2006 34.86 34.89 34.08 34.41 3,334,200 -0.70(-1.99%)
Jul 31, 2006 35.00 35.60 34.86 35.11 2,327,300 -0.04(-0.11%)
Jul 28, 2006 34.75 35.68 34.63 35.15 2,718,900 +0.73(+2.12%)
Jul 27, 2006 34.85 35.11 34.40 34.42 2,653,300 -0.22(-0.64%)
Jul 26, 2006 35.14 35.14 34.50 34.64 4,499,800 -0.51(-1.45%)
Jul 25, 2006 34.30 35.32 33.89 35.15 4,575,900 +0.67(+1.94%)
Jul 24, 2006 33.26 34.65 33.26 34.48 4,799,200 +1.23(+3.70%)
Jul 21, 2006 34.22 34.22 33.13 33.25 6,137,700 -1.09(-3.17%)
Jul 20, 2006 34.66 35.02 34.31 34.34 4,549,500 -0.61(-1.75%)
Jul 19, 2006 33.41 35.15 33.41 34.95 5,503,400 +1.62(+4.86%)
Jul 18, 2006 33.75 34.06 32.57 33.33 8,498,900 -1.18(-3.42%)
Jul 17, 2006 33.76 34.73 33.65 34.51 5,586,300 +0.76(+2.25%)
Jul 14, 2006 34.34 34.50 33.32 33.75 6,233,000 -0.80(-2.32%)
Jul 13, 2006 35.35 35.56 34.48 34.55 5,518,500 -1.40(-3.89%)
Jul 12, 2006 36.49 36.65 35.90 35.95 3,727,300 -0.49(-1.34%)
Jul 11, 2006 36.40 36.68 35.93 36.44 4,310,800 -0.07(-0.19%)
Jul 10, 2006 36.42 36.76 36.21 36.51 2,157,300 +0.05(+0.14%)
Jul 07, 2006 35.90 36.67 35.90 36.46 2,863,100 -0.01(-0.03%)
Jul 06, 2006 35.86 36.72 35.01 36.47 5,769,300 +0.23(+0.63%)
Jul 05, 2006 36.60 36.63 36.00 36.24 3,481,800 -0.62(-1.68%)
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.