Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.03 39.64 38.88 39.55 3,483,200 +0.67(+1.72%)
Sep 28, 2006 38.87 38.99 38.56 38.88 2,685,600 +0.26(+0.67%)
Sep 27, 2006 39.39 39.55 38.53 38.62 3,336,500 -0.63(-1.61%)
Sep 26, 2006 39.40 39.50 39.09 39.25 3,653,800 -0.15(-0.38%)
Sep 25, 2006 38.70 39.54 38.57 39.40 3,423,400 +1.08(+2.82%)
Sep 22, 2006 38.65 38.94 38.02 38.32 2,357,200 -0.32(-0.83%)
Sep 21, 2006 38.98 39.16 38.30 38.64 3,111,000 -0.33(-0.85%)
Sep 20, 2006 38.86 39.06 38.28 38.97 3,573,000 +0.41(+1.06%)
Sep 19, 2006 39.00 39.15 38.50 38.56 3,591,200 +0.16(+0.42%)
Sep 18, 2006 38.37 39.08 38.15 38.40 4,893,400 -0.81(-2.07%)
Sep 15, 2006 40.04 40.10 38.95 39.21 5,320,800 -0.61(-1.53%)
Sep 14, 2006 39.19 39.95 39.07 39.82 2,333,200 +0.38(+0.96%)
Sep 13, 2006 39.89 39.99 39.36 39.44 2,799,600 -0.12(-0.30%)
Sep 12, 2006 38.89 39.84 38.77 39.56 5,192,800 +1.13(+2.94%)
Sep 11, 2006 36.06 39.09 36.00 38.43 7,491,800 +1.93(+5.29%)
Sep 08, 2006 36.39 36.65 35.50 36.50 1,978,800 +0.90(+2.53%)
Sep 07, 2006 35.85 35.87 35.07 35.60 3,231,300 -0.44(-1.22%)
Sep 06, 2006 36.00 36.56 35.65 36.04 3,199,500 -0.12(-0.33%)
Sep 05, 2006 36.79 36.85 36.08 36.16 5,054,400 -0.63(-1.71%)
Sep 01, 2006 36.95 37.29 36.67 36.79 3,644,200 -0.48(-1.29%)
Aug 31, 2006 37.60 37.80 36.70 37.27 5,774,000 -0.73(-1.92%)
Aug 30, 2006 37.65 38.35 37.64 38.00 4,478,200 +0.36(+0.96%)
Aug 29, 2006 37.52 37.94 37.52 37.64 2,712,800 -0.03(-0.08%)
Aug 28, 2006 37.42 37.88 37.06 37.67 2,374,300 +0.26(+0.70%)
Aug 25, 2006 37.65 37.65 37.01 37.41 3,404,000 -0.25(-0.66%)
Aug 24, 2006 35.70 37.85 35.70 37.66 4,978,500 +1.28(+3.52%)
Aug 23, 2006 36.25 36.60 36.05 36.38 4,786,000 -0.02(-0.05%)
Aug 22, 2006 36.40 36.66 36.22 36.40 5,489,500 +0.10(+0.28%)
Aug 21, 2006 37.35 37.60 36.13 36.30 9,604,800 -0.29(-0.79%)
Aug 18, 2006 36.25 36.63 36.14 36.59 2,680,300 +0.39(+1.08%)
Aug 17, 2006 35.63 36.42 35.36 36.20 3,609,800 +0.57(+1.60%)
Aug 16, 2006 35.30 35.70 35.16 35.63 4,372,200 +0.42(+1.19%)
Aug 15, 2006 35.90 35.94 35.10 35.21 5,169,600 -0.38(-1.07%)
Aug 14, 2006 35.25 35.60 35.15 35.59 4,750,900 +0.18(+0.51%)
Aug 11, 2006 35.37 35.41 34.79 35.41 4,349,900 +0.04(+0.11%)
Aug 10, 2006 34.20 35.40 34.18 35.37 5,507,900 +0.72(+2.08%)
Aug 09, 2006 34.40 35.05 34.25 34.65 7,938,400 +0.60(+1.76%)
Aug 08, 2006 33.74 34.29 33.68 34.05 6,826,500 +0.61(+1.82%)
Aug 07, 2006 33.05 33.81 32.97 33.44 4,210,800 +0.04(+0.12%)
Aug 04, 2006 33.00 33.52 32.89 33.40 9,019,100 +0.88(+2.71%)
Aug 03, 2006 32.49 32.78 32.05 32.52 8,181,100 +0.03(+0.09%)
Aug 02, 2006 32.00 32.49 31.49 32.49 14,953,000 +1.50(+4.84%)
Aug 01, 2006 31.25 31.45 30.94 30.99 10,573,900 -0.50(-1.59%)
Jul 31, 2006 32.67 33.24 31.49 31.49 14,448,300 -0.68(-2.11%)
Jul 28, 2006 33.70 33.70 32.00 32.17 16,195,400 -1.08(-3.25%)
Jul 27, 2006 34.50 33.37 31.01 33.25 35,884,900 -6.71(-16.79%)
Jul 26, 2006 41.54 41.56 39.65 39.96 5,066,300 -1.30(-3.15%)
Jul 25, 2006 39.70 41.59 39.66 41.26 4,519,000 +0.76(+1.88%)
Jul 24, 2006 39.01 40.52 38.97 40.50 3,947,300 +1.49(+3.82%)
Jul 21, 2006 39.05 39.53 38.58 39.01 3,268,700 -0.24(-0.61%)
Jul 20, 2006 39.80 40.45 39.23 39.25 2,360,900 -0.66(-1.65%)
Jul 19, 2006 38.75 40.35 38.61 39.91 6,072,300 +1.86(+4.89%)
Jul 18, 2006 37.51 38.08 37.21 38.05 3,009,900 +0.21(+0.55%)
Jul 17, 2006 37.99 38.47 37.80 37.84 1,785,100 +0.00(+0.00%)
Jul 14, 2006 38.25 38.25 37.43 37.84 3,009,200 -0.66(-1.71%)
Jul 13, 2006 39.01 39.13 38.24 38.50 3,400,400 -0.72(-1.84%)
Jul 12, 2006 40.08 40.27 39.17 39.22 3,041,200 -0.82(-2.05%)
Jul 11, 2006 39.15 40.32 39.10 40.04 4,058,500 +0.81(+2.06%)
Jul 10, 2006 39.20 39.50 38.86 39.23 2,919,800 +0.37(+0.95%)
Jul 07, 2006 38.75 39.05 38.40 38.86 3,119,200 +0.16(+0.41%)
Jul 06, 2006 38.80 39.45 38.53 38.70 3,528,300 -0.21(-0.54%)
Jul 05, 2006 39.13 39.40 38.75 38.91 2,067,900 -0.51(-1.29%)
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.