Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.62 40.19 39.44 39.92 937,316 +0.24(+0.60%)
Sep 28, 2006 39.45 40.14 39.34 39.69 1,355,957 +0.05(+0.13%)
Sep 27, 2006 39.41 39.98 39.06 39.63 2,332,899 +0.53(+1.37%)
Sep 26, 2006 37.72 39.13 37.72 39.10 1,729,376 +1.22(+3.21%)
Sep 25, 2006 37.22 38.01 36.60 37.88 2,094,459 +0.28(+0.75%)
Sep 22, 2006 38.49 38.49 37.43 37.60 1,291,893 -0.67(-1.74%)
Sep 21, 2006 38.29 38.71 38.05 38.27 1,465,699 +0.20(+0.53%)
Sep 20, 2006 38.78 39.11 37.96 38.07 1,737,712 -0.90(-2.31%)
Sep 19, 2006 39.54 40.20 38.66 38.97 2,048,324 -0.71(-1.79%)
Sep 18, 2006 39.69 40.28 39.15 39.68 1,303,998 +0.39(+1.00%)
Sep 15, 2006 39.19 39.56 38.85 39.28 1,892,104 +0.13(+0.34%)
Sep 14, 2006 40.22 40.55 39.00 39.15 1,870,407 -0.92(-2.29%)
Sep 13, 2006 39.34 40.28 39.32 40.07 1,075,150 +0.97(+2.49%)
Sep 12, 2006 39.43 39.96 38.73 39.10 1,428,014 -0.31(-0.78%)
Sep 11, 2006 39.36 40.11 39.06 39.41 2,663,952 -0.68(-1.70%)
Sep 08, 2006 42.10 42.15 40.07 40.09 1,936,184 -1.80(-4.29%)
Sep 07, 2006 42.16 42.46 41.55 41.88 1,193,114 -0.43(-1.01%)
Sep 06, 2006 42.94 43.29 42.17 42.31 1,456,106 -1.00(-2.30%)
Sep 05, 2006 43.35 43.95 43.02 43.31 2,311,887 -0.09(-0.20%)
Sep 01, 2006 43.17 43.69 42.96 43.40 1,111,693 +0.12(+0.28%)
Aug 31, 2006 42.56 43.59 42.56 43.28 1,723,438 +0.38(+0.88%)
Aug 30, 2006 43.72 43.99 42.09 42.90 1,817,763 -0.83(-1.90%)
Aug 29, 2006 43.48 43.98 43.10 43.73 1,072,067 +0.03(+0.08%)
Aug 28, 2006 43.30 44.02 43.04 43.70 1,393,527 -0.15(-0.34%)
Aug 25, 2006 43.97 44.59 43.75 43.85 1,413,397 +0.11(+0.26%)
Aug 24, 2006 43.04 43.78 42.90 43.73 1,078,233 +0.53(+1.22%)
Aug 23, 2006 43.96 44.01 42.87 43.21 1,240,733 -0.89(-2.03%)
Aug 22, 2006 43.11 44.14 43.08 44.10 931,149 +0.82(+1.90%)
Aug 21, 2006 43.20 43.88 43.07 43.28 975,800 +0.30(+0.69%)
Aug 18, 2006 42.68 43.17 42.13 42.98 1,498,244 +0.49(+1.15%)
Aug 17, 2006 43.00 43.09 41.90 42.49 1,830,325 -1.16(-2.65%)
Aug 16, 2006 43.21 44.10 43.21 43.64 2,532,170 +0.39(+0.89%)
Aug 15, 2006 42.91 43.48 42.56 43.26 2,131,572 +0.69(+1.63%)
Aug 14, 2006 43.08 43.19 42.30 42.57 1,404,832 -1.16(-2.66%)
Aug 11, 2006 44.00 44.31 43.44 43.73 1,300,229 -0.38(-0.85%)
Aug 10, 2006 43.90 44.22 43.53 44.11 2,168,343 -0.13(-0.30%)
Aug 09, 2006 43.92 45.20 43.92 44.24 3,292,940 +0.81(+1.85%)
Aug 08, 2006 43.47 44.20 43.29 43.43 2,430,079 -0.25(-0.58%)
Aug 07, 2006 42.63 43.94 42.28 43.69 2,003,902 +1.23(+2.89%)
Aug 04, 2006 43.32 43.62 42.01 42.46 2,220,759 -0.64(-1.48%)
Aug 03, 2006 42.47 43.84 42.42 43.10 2,144,248 -1.14(-2.57%)
Aug 02, 2006 45.09 45.28 43.88 44.24 2,037,019 -0.41(-0.92%)
Aug 01, 2006 44.53 44.79 43.13 44.65 1,938,468 +0.33(+0.75%)
Jul 31, 2006 43.78 44.44 43.69 44.32 1,605,816 +0.78(+1.79%)
Jul 28, 2006 42.60 43.59 42.54 43.54 1,189,460 +0.72(+1.68%)
Jul 27, 2006 43.54 43.78 42.47 42.82 1,813,652 -0.72(-1.65%)
Jul 26, 2006 43.02 43.92 42.32 43.54 3,084,305 +0.62(+1.45%)
Jul 25, 2006 42.15 43.01 42.03 42.92 2,363,960 +0.99(+2.36%)
Jul 24, 2006 40.19 42.03 40.33 41.93 1,635,964 +1.73(+4.31%)
Jul 21, 2006 40.59 41.16 39.70 40.19 1,668,396 -0.39(-0.95%)
Jul 20, 2006 41.38 41.91 40.58 40.58 1,607,415 -0.97(-2.34%)
Jul 19, 2006 40.76 41.66 40.45 41.55 2,161,948 +0.79(+1.93%)
Jul 18, 2006 41.11 41.82 40.40 40.76 2,821,542 +0.31(+0.76%)
Jul 17, 2006 40.50 41.13 40.16 40.46 2,386,228 -0.45(-1.09%)
Jul 14, 2006 41.16 41.39 39.80 40.90 2,814,461 -0.32(-0.79%)
Jul 13, 2006 41.25 41.37 40.37 41.23 3,032,917 -0.09(-0.21%)
Jul 12, 2006 41.60 41.90 40.92 41.32 1,679,929 -0.22(-0.53%)
Jul 11, 2006 41.51 41.70 40.87 41.53 1,222,919 +0.30(+0.72%)
Jul 10, 2006 41.35 41.46 40.76 41.24 1,680,614 -0.18(-0.44%)
Jul 07, 2006 42.48 42.81 41.17 41.42 1,822,788 -0.88(-2.09%)
Jul 06, 2006 42.47 42.79 42.03 42.30 2,162,862 -0.17(-0.39%)
Jul 05, 2006 41.68 42.69 41.39 42.47 3,544,513 +0.67(+1.61%)
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.