Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.63 31.74 31.39 31.66 5,449,811 -0.11(-0.33%)
Sep 28, 2006 31.94 32.00 31.70 31.76 6,996,009 -0.19(-0.60%)
Sep 27, 2006 31.67 32.00 31.42 31.96 9,036,063 +0.54(+1.72%)
Sep 26, 2006 31.05 31.52 31.05 31.42 10,550,360 +0.01(+0.03%)
Sep 25, 2006 31.26 31.49 30.80 31.41 10,564,861 -0.07(-0.21%)
Sep 22, 2006 32.09 32.09 31.42 31.47 7,450,919 -0.37(-1.15%)
Sep 21, 2006 31.55 31.91 31.40 31.84 7,712,348 +0.46(+1.48%)
Sep 20, 2006 31.84 32.05 31.34 31.38 12,054,092 -0.10(-0.31%)
Sep 19, 2006 31.80 31.90 31.21 31.47 7,230,922 -0.17(-0.53%)
Sep 18, 2006 31.61 31.73 31.18 31.64 9,585,850 +0.33(+1.06%)
Sep 15, 2006 31.51 31.51 31.11 31.31 8,549,251 -0.48(-1.50%)
Sep 14, 2006 32.26 32.31 31.71 31.79 8,326,353 -0.39(-1.20%)
Sep 13, 2006 31.76 32.25 31.65 32.17 8,095,583 +0.67(+2.13%)
Sep 12, 2006 31.68 31.74 31.23 31.50 10,482,206 +0.18(+0.57%)
Sep 11, 2006 31.53 31.59 31.21 31.32 12,050,777 -0.45(-1.41%)
Sep 08, 2006 32.01 32.08 31.64 31.77 7,481,993 +0.03(+0.09%)
Sep 07, 2006 31.95 32.05 31.68 31.74 8,546,558 -0.56(-1.75%)
Sep 06, 2006 32.59 32.67 32.21 32.31 7,544,346 -0.81(-2.43%)
Sep 05, 2006 32.73 33.12 32.69 33.12 7,427,718 +0.29(+0.88%)
Sep 01, 2006 32.77 32.89 32.70 32.83 4,504,359 -0.02(-0.07%)
Aug 31, 2006 32.93 33.03 32.78 32.85 11,083,782 +0.11(+0.34%)
Aug 30, 2006 32.88 32.97 32.41 32.74 13,802,058 +0.25(+0.77%)
Aug 29, 2006 33.01 33.01 32.30 32.49 12,840,656 -0.48(-1.46%)
Aug 28, 2006 32.92 32.98 32.65 32.97 5,855,418 -0.00(-0.01%)
Aug 25, 2006 32.95 33.24 32.87 32.98 6,446,843 -0.30(-0.90%)
Aug 24, 2006 33.27 33.31 32.88 33.27 7,059,191 -0.09(-0.28%)
Aug 23, 2006 33.77 33.84 33.23 33.37 3,869,432 -0.35(-1.05%)
Aug 22, 2006 33.69 33.82 33.55 33.72 3,669,321 -0.18(-0.53%)
Aug 21, 2006 33.79 34.17 33.79 33.90 4,536,054 +0.12(+0.36%)
Aug 18, 2006 33.61 33.78 33.36 33.78 5,335,461 +0.45(+1.35%)
Aug 17, 2006 33.24 33.40 32.91 33.33 8,435,730 +0.25(+0.74%)
Aug 16, 2006 33.56 33.56 32.96 33.08 8,691,566 -0.63(-1.88%)
Aug 15, 2006 33.79 33.82 33.51 33.71 8,556,501 +0.26(+0.78%)
Aug 14, 2006 33.84 33.84 33.43 33.45 5,878,412 -0.01(-0.03%)
Aug 11, 2006 33.39 33.62 33.33 33.46 4,609,593 -0.21(-0.63%)
Aug 10, 2006 33.88 33.88 33.41 33.68 8,331,324 -0.24(-0.71%)
Aug 09, 2006 34.07 34.27 33.91 33.92 8,740,247 +0.06(+0.17%)
Aug 08, 2006 33.72 34.04 33.56 33.86 9,911,289 -0.15(-0.44%)
Aug 07, 2006 34.30 34.53 33.91 34.01 12,774,159 -1.01(-2.88%)
Aug 04, 2006 35.01 35.15 34.76 35.02 4,505,602 +0.26(+0.75%)
Aug 03, 2006 34.93 34.98 34.71 34.76 4,834,977 -0.38(-1.07%)
Aug 02, 2006 35.18 35.37 34.97 35.13 5,713,103 +0.14(+0.39%)
Aug 01, 2006 34.84 35.00 34.55 35.00 4,413,833 -0.01(-0.03%)
Jul 31, 2006 34.86 35.19 34.85 35.01 5,427,024 +0.07(+0.19%)
Jul 28, 2006 34.96 35.23 34.93 34.94 11,390,784 +0.29(+0.85%)
Jul 27, 2006 35.13 35.17 34.51 34.65 8,826,216 +0.47(+1.37%)
Jul 26, 2006 33.66 34.27 33.61 34.18 12,202,000 +0.62(+1.86%)
Jul 25, 2006 33.81 33.92 33.43 33.55 8,779,399 -0.11(-0.33%)
Jul 24, 2006 33.55 34.05 33.46 33.67 8,598,554 +0.75(+2.27%)
Jul 21, 2006 33.35 33.41 32.90 32.92 5,413,559 -0.20(-0.60%)
Jul 20, 2006 33.70 33.70 33.04 33.12 8,466,596 -0.52(-1.55%)
Jul 19, 2006 33.19 33.78 33.16 33.64 9,201,579 +0.09(+0.26%)
Jul 18, 2006 33.74 33.78 33.22 33.55 7,429,997 -0.04(-0.11%)
Jul 17, 2006 33.85 34.06 33.31 33.59 5,643,085 -0.86(-2.51%)
Jul 14, 2006 34.38 34.56 34.14 34.45 5,382,485 +0.19(+0.55%)
Jul 13, 2006 34.02 34.46 33.87 34.26 7,393,123 +0.30(+0.90%)
Jul 12, 2006 34.01 34.09 33.76 33.96 7,730,163 -0.49(-1.43%)
Jul 11, 2006 34.33 34.47 33.96 34.45 6,870,059 +0.23(+0.66%)
Jul 10, 2006 34.28 34.43 34.09 34.23 7,004,502 -0.12(-0.35%)
Jul 07, 2006 34.52 34.72 34.24 34.35 9,235,345 +0.45(+1.34%)
Jul 06, 2006 33.96 34.16 33.84 33.89 7,452,784 +0.09(+0.27%)
Jul 05, 2006 33.64 33.93 33.39 33.80 5,736,926 -0.16(-0.48%)
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.