Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 36.56 36.96 36.50 36.86 1,425,900 +0.26(+0.71%)
Jun 30, 2006 36.60 36.73 36.31 36.60 3,726,800 +0.19(+0.52%)
Jun 29, 2006 36.17 36.68 35.93 36.41 4,291,200 +0.53(+1.48%)
Jun 28, 2006 35.98 36.15 35.83 35.88 3,207,700 -0.03(-0.08%)
Jun 27, 2006 36.35 36.80 35.91 35.91 3,270,300 -0.35(-0.97%)
Jun 26, 2006 36.04 36.54 35.98 36.26 1,902,400 +0.10(+0.28%)
Jun 23, 2006 35.90 36.39 35.83 36.16 2,569,900 +0.03(+0.08%)
Jun 22, 2006 35.58 36.37 35.52 36.13 3,189,400 +0.33(+0.92%)
Jun 21, 2006 35.00 36.05 34.96 35.80 2,636,900 +0.75(+2.14%)
Jun 20, 2006 34.92 35.29 34.69 35.05 3,357,800 +0.03(+0.09%)
Jun 19, 2006 35.47 35.67 34.94 35.02 2,406,800 -0.08(-0.23%)
Jun 16, 2006 35.55 35.75 34.84 35.10 4,298,000 -0.50(-1.40%)
Jun 15, 2006 34.01 35.78 34.01 35.60 5,616,900 +1.63(+4.80%)
Jun 14, 2006 34.15 34.61 33.69 33.97 3,280,800 -0.31(-0.90%)
Jun 13, 2006 33.86 34.72 33.46 34.28 6,742,500 +0.31(+0.91%)
Jun 12, 2006 35.70 35.73 33.80 33.97 5,393,500 -1.35(-3.82%)
Jun 09, 2006 36.00 36.04 35.27 35.32 2,149,600 -0.60(-1.68%)
Jun 08, 2006 35.80 35.92 34.48 35.92 3,638,600 +0.03(+0.08%)
Jun 07, 2006 36.12 36.64 35.68 35.90 2,663,600 -0.12(-0.35%)
Jun 06, 2006 35.88 36.16 35.06 36.02 2,527,000 +0.08(+0.22%)
Jun 05, 2006 36.42 36.59 35.86 35.94 1,644,600 -0.57(-1.55%)
Jun 02, 2006 36.73 36.90 35.48 36.51 2,399,300 -0.34(-0.92%)
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.