Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.25 31.30 30.62 30.66 1,358,000 -0.55(-1.76%)
Sep 28, 2006 30.86 31.26 30.80 31.21 1,686,700 +0.36(+1.17%)
Sep 27, 2006 30.66 30.91 30.38 30.85 1,750,100 +0.25(+0.82%)
Sep 26, 2006 30.04 30.64 29.85 30.60 1,681,300 +0.72(+2.41%)
Sep 25, 2006 29.99 30.12 29.63 29.88 2,123,800 -0.24(-0.80%)
Sep 22, 2006 30.18 30.23 29.92 30.12 1,879,400 -0.06(-0.20%)
Sep 21, 2006 29.87 30.40 29.87 30.18 1,772,200 +0.31(+1.04%)
Sep 20, 2006 29.81 29.95 29.58 29.87 1,558,200 +0.28(+0.95%)
Sep 19, 2006 29.77 29.89 29.47 29.59 2,655,400 -0.25(-0.84%)
Sep 18, 2006 29.89 30.16 29.49 29.84 1,510,300 +0.30(+1.02%)
Sep 15, 2006 29.75 29.81 29.49 29.54 1,882,700 -0.21(-0.71%)
Sep 14, 2006 29.77 29.93 29.63 29.75 1,142,500 -0.01(-0.03%)
Sep 13, 2006 29.87 30.19 29.65 29.76 957,200 -0.11(-0.37%)
Sep 12, 2006 29.54 29.90 29.45 29.87 1,385,600 +0.50(+1.70%)
Sep 11, 2006 29.46 29.86 29.30 29.37 1,899,400 -0.08(-0.27%)
Sep 08, 2006 29.56 29.78 29.29 29.45 1,309,000 -0.11(-0.37%)
Sep 07, 2006 29.52 29.80 29.38 29.56 2,159,000 +0.04(+0.14%)
Sep 06, 2006 29.00 29.55 29.02 29.52 3,221,200 +0.52(+1.79%)
Sep 05, 2006 28.86 29.21 28.51 29.00 1,627,400 +0.15(+0.52%)
Sep 01, 2006 28.71 29.00 28.58 28.85 1,366,200 +0.14(+0.49%)
Aug 31, 2006 28.42 28.84 28.30 28.71 1,265,700 +0.44(+1.56%)
Aug 30, 2006 28.57 28.57 28.14 28.27 2,712,600 -0.20(-0.70%)
Aug 29, 2006 28.45 28.80 28.32 28.47 1,593,000 +0.11(+0.39%)
Aug 28, 2006 28.00 28.51 27.84 28.36 1,143,900 +0.45(+1.61%)
Aug 25, 2006 27.88 28.05 27.83 27.91 1,542,200 -0.14(-0.50%)
Aug 24, 2006 28.00 28.19 27.89 28.05 903,000 +0.08(+0.29%)
Aug 23, 2006 28.28 28.47 27.88 27.97 1,298,900 -0.24(-0.85%)
Aug 22, 2006 28.25 28.33 28.08 28.21 2,384,300 -0.09(-0.32%)
Aug 21, 2006 28.49 28.60 28.24 28.30 1,923,900 -0.20(-0.70%)
Aug 18, 2006 28.45 28.69 28.28 28.50 1,322,900 +0.18(+0.64%)
Aug 17, 2006 28.14 28.42 28.04 28.32 1,450,700 +0.08(+0.28%)
Aug 16, 2006 28.44 28.44 28.04 28.24 1,496,000 -0.15(-0.53%)
Aug 15, 2006 28.16 28.68 28.12 28.39 1,970,000 +0.30(+1.07%)
Aug 14, 2006 27.71 28.26 27.71 28.09 3,877,400 +0.43(+1.55%)
Aug 11, 2006 27.97 28.03 27.50 27.66 2,131,700 -0.41(-1.46%)
Aug 10, 2006 27.51 28.11 27.51 28.07 2,316,700 +0.47(+1.70%)
Aug 09, 2006 27.53 27.79 27.46 27.60 2,482,600 +0.11(+0.40%)
Aug 08, 2006 27.43 27.68 27.27 27.49 2,685,500 +0.09(+0.33%)
Aug 07, 2006 27.35 27.67 27.27 27.40 2,540,900 -0.11(-0.40%)
Aug 04, 2006 27.80 28.05 27.49 27.51 3,102,500 -0.07(-0.25%)
Aug 03, 2006 26.64 27.74 26.64 27.58 5,103,700 +0.52(+1.92%)
Aug 02, 2006 28.62 28.87 26.16 27.06 13,516,400 -1.63(-5.68%)
Aug 01, 2006 29.00 29.19 28.12 28.69 4,327,100 -0.30(-1.03%)
Jul 31, 2006 32.41 32.41 28.88 28.99 7,726,300 -3.82(-11.64%)
Jul 28, 2006 32.44 33.03 32.36 32.81 2,643,900 +0.60(+1.86%)
Jul 27, 2006 32.50 32.68 32.00 32.21 1,935,900 +0.09(+0.28%)
Jul 26, 2006 32.65 32.67 32.05 32.12 2,481,800 -0.58(-1.77%)
Jul 25, 2006 32.99 33.08 32.43 32.70 4,815,900 +0.12(+0.37%)
Jul 24, 2006 31.71 32.60 31.71 32.58 1,941,900 +0.86(+2.71%)
Jul 21, 2006 31.95 32.03 31.70 31.72 1,671,300 +0.01(+0.03%)
Jul 20, 2006 31.90 32.01 31.64 31.71 1,913,100 -0.24(-0.75%)
Jul 19, 2006 31.23 32.22 31.04 31.95 3,072,300 +1.01(+3.26%)
Jul 18, 2006 30.72 31.04 30.60 30.94 1,662,700 +0.29(+0.95%)
Jul 17, 2006 30.35 30.84 30.27 30.65 1,665,000 +0.25(+0.82%)
Jul 14, 2006 30.95 30.96 30.31 30.40 1,564,800 -0.61(-1.97%)
Jul 13, 2006 31.06 31.24 30.90 31.01 2,229,200 -0.04(-0.13%)
Jul 12, 2006 31.31 31.36 31.01 31.05 1,972,500 -0.22(-0.70%)
Jul 11, 2006 31.14 31.32 31.00 31.27 1,619,600 +0.06(+0.19%)
Jul 10, 2006 30.81 31.26 30.77 31.21 1,987,000 +0.46(+1.50%)
Jul 07, 2006 30.75 30.85 30.64 30.75 1,014,500 +0.00(+0.00%)
Jul 06, 2006 30.62 30.85 30.56 30.75 1,394,000 +0.13(+0.42%)
Jul 05, 2006 30.87 31.00 30.51 30.62 2,261,900 -0.37(-1.19%)
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.