Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.61 32.99 32.44 32.74 1,298,809 +0.29(+0.89%)
Sep 28, 2006 32.46 32.51 31.80 32.45 1,123,516 +0.15(+0.46%)
Sep 27, 2006 32.17 32.52 32.04 32.30 1,064,070 +0.18(+0.56%)
Sep 26, 2006 31.79 32.50 31.51 32.12 1,607,996 +0.33(+1.04%)
Sep 25, 2006 31.86 32.00 31.40 31.79 1,816,337 +0.15(+0.47%)
Sep 22, 2006 31.67 31.83 31.37 31.64 713,320 +0.03(+0.09%)
Sep 21, 2006 31.82 31.91 31.30 31.61 1,491,989 -0.22(-0.69%)
Sep 20, 2006 31.95 31.99 31.48 31.83 1,814,465 +0.04(+0.13%)
Sep 19, 2006 32.50 32.59 31.64 31.79 1,571,039 -0.58(-1.79%)
Sep 18, 2006 32.22 32.51 31.88 32.37 2,089,739 +0.02(+0.06%)
Sep 15, 2006 32.77 32.77 30.65 32.35 6,248,179 -0.38(-1.16%)
Sep 14, 2006 34.32 34.53 32.08 32.73 4,869,541 -1.70(-4.94%)
Sep 13, 2006 34.00 34.59 34.00 34.43 2,434,634 +0.21(+0.61%)
Sep 12, 2006 33.54 34.48 33.26 34.22 5,155,107 +0.60(+1.78%)
Sep 11, 2006 33.12 33.75 32.90 33.62 1,454,568 +0.08(+0.24%)
Sep 08, 2006 33.42 33.60 33.00 33.54 1,132,389 +0.21(+0.63%)
Sep 07, 2006 32.83 33.42 32.69 33.33 1,743,200 +0.44(+1.34%)
Sep 06, 2006 33.00 33.13 32.60 32.89 1,492,642 -0.16(-0.48%)
Sep 05, 2006 32.44 33.06 32.20 33.05 1,997,821 +0.75(+2.32%)
Sep 01, 2006 31.86 32.58 31.59 32.30 1,692,599 +0.55(+1.73%)
Aug 31, 2006 31.84 31.94 31.66 31.75 1,267,201 +0.06(+0.19%)
Aug 30, 2006 31.97 32.23 31.63 31.69 1,885,783 -0.16(-0.50%)
Aug 29, 2006 32.11 32.12 31.57 31.85 1,564,161 -0.36(-1.12%)
Aug 28, 2006 31.81 32.48 31.62 32.21 3,418,404 +0.51(+1.61%)
Aug 25, 2006 31.27 31.76 31.10 31.70 1,471,263 +0.18(+0.57%)
Aug 24, 2006 31.49 31.73 31.10 31.52 1,551,520 +0.17(+0.54%)
Aug 23, 2006 31.85 31.98 31.25 31.35 1,123,315 -0.32(-1.01%)
Aug 22, 2006 31.90 32.18 31.37 31.67 3,384,863 -0.27(-0.85%)
Aug 21, 2006 31.96 32.25 31.40 31.94 2,065,259 -0.51(-1.57%)
Aug 18, 2006 32.42 32.57 31.44 32.45 5,229,749 -0.30(-0.92%)
Aug 17, 2006 33.00 33.27 32.75 32.75 1,921,728 -0.36(-1.09%)
Aug 16, 2006 33.11 33.51 32.87 33.11 4,422,341 +0.15(+0.46%)
Aug 15, 2006 33.42 33.51 32.77 32.96 2,091,305 -0.33(-0.99%)
Aug 14, 2006 33.07 33.49 32.96 33.29 1,454,788 +0.05(+0.15%)
Aug 11, 2006 32.77 33.54 32.51 33.24 2,575,058 +0.48(+1.47%)
Aug 10, 2006 32.08 33.58 31.89 32.76 8,052,119 +1.28(+4.07%)
Aug 09, 2006 33.90 34.10 31.47 31.48 11,132,608 -3.60(-10.26%)
Aug 08, 2006 35.51 35.77 34.90 35.08 2,959,418 -0.30(-0.85%)
Aug 07, 2006 35.24 35.51 35.00 35.38 1,951,250 -0.02(-0.06%)
Aug 04, 2006 35.61 35.95 34.85 35.40 3,109,979 -0.04(-0.11%)
Aug 03, 2006 35.02 35.60 34.67 35.44 1,396,481 +0.30(+0.85%)
Aug 02, 2006 34.44 35.16 34.38 35.14 1,906,672 +0.65(+1.88%)
Aug 01, 2006 34.66 34.97 34.22 34.49 2,427,898 -0.56(-1.60%)
Jul 31, 2006 35.06 35.24 34.59 35.05 3,194,369 -0.17(-0.48%)
Jul 28, 2006 34.21 35.26 34.01 35.22 3,221,572 +1.25(+3.68%)
Jul 27, 2006 34.21 34.43 33.93 33.97 2,047,506 -0.13(-0.38%)
Jul 26, 2006 34.17 34.36 33.50 34.10 3,238,725 -0.04(-0.12%)
Jul 25, 2006 33.41 34.33 33.41 34.14 3,019,440 +0.57(+1.70%)
Jul 24, 2006 33.45 33.78 33.34 33.57 3,763,866 +0.21(+0.63%)
Jul 21, 2006 32.98 33.78 32.80 33.36 2,949,404 +0.38(+1.15%)
Jul 20, 2006 32.90 33.43 32.56 32.98 2,328,212 -0.10(-0.30%)
Jul 19, 2006 32.52 33.23 32.39 33.08 3,913,129 +1.07(+3.34%)
Jul 18, 2006 32.23 32.28 31.71 32.01 2,659,768 -0.51(-1.57%)
Jul 17, 2006 30.45 32.80 30.44 32.52 7,929,960 +1.89(+6.17%)
Jul 14, 2006 30.48 30.73 30.29 30.63 1,956,151 +0.10(+0.33%)
Jul 13, 2006 30.46 30.76 30.12 30.53 3,083,755 +0.04(+0.13%)
Jul 12, 2006 30.34 30.59 30.34 30.49 1,918,782 +0.03(+0.10%)
Jul 11, 2006 30.11 30.59 30.00 30.46 1,524,701 +0.36(+1.20%)
Jul 10, 2006 30.00 30.25 29.98 30.10 1,375,108 +0.08(+0.27%)
Jul 07, 2006 30.07 30.16 29.97 30.02 1,369,059 -0.06(-0.20%)
Jul 06, 2006 30.04 30.47 29.80 30.08 3,058,085 -0.72(-2.34%)
Jul 05, 2006 30.90 31.08 30.73 30.80 1,019,614 -0.26(-0.84%)
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.