Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 39.32 39.42 39.13 39.27 3,251,429 +0.14(+0.36%)
Aug 30, 2006 39.43 39.43 39.12 39.13 4,696,204 -0.09(-0.24%)
Aug 29, 2006 38.85 39.33 38.59 39.22 5,857,246 +0.37(+0.94%)
Aug 28, 2006 38.20 39.05 38.20 38.85 4,844,826 +0.56(+1.46%)
Aug 25, 2006 38.37 38.56 38.13 38.30 5,632,853 -0.10(-0.26%)
Aug 24, 2006 38.61 38.66 38.15 38.39 4,537,175 -0.13(-0.34%)
Aug 23, 2006 38.91 39.12 38.36 38.52 5,082,549 -0.52(-1.33%)
Aug 22, 2006 38.96 39.29 38.95 39.05 3,821,086 +0.09(+0.24%)
Aug 21, 2006 39.05 39.14 38.85 38.95 4,449,353 -0.05(-0.13%)
Aug 18, 2006 39.17 39.20 38.90 39.00 4,538,453 +0.01(+0.01%)
Aug 17, 2006 38.77 39.20 38.61 39.00 5,783,118 +0.22(+0.58%)
Aug 16, 2006 38.50 38.85 38.42 38.77 9,576,452 +0.55(+1.45%)
Aug 15, 2006 38.06 38.25 37.90 38.22 8,491,182 +0.64(+1.69%)
Aug 14, 2006 37.53 37.94 37.49 37.58 8,273,178 +0.05(+0.13%)
Aug 11, 2006 37.54 37.76 37.45 37.53 6,150,474 +0.07(+0.18%)
Aug 10, 2006 37.47 37.81 37.40 37.47 5,704,790 +0.06(+0.16%)
Aug 09, 2006 37.99 37.99 37.34 37.41 6,538,279 -0.14(-0.38%)
Aug 08, 2006 38.04 38.07 37.40 37.55 7,435,672 -0.24(-0.64%)
Aug 07, 2006 38.01 38.02 37.67 37.79 6,597,984 -0.25(-0.65%)
Aug 04, 2006 38.28 38.50 37.82 38.04 7,549,421 +0.09(+0.25%)
Aug 03, 2006 38.13 38.22 37.91 37.94 8,391,309 -0.18(-0.47%)
Aug 02, 2006 38.29 38.39 38.09 38.13 8,828,412 -0.16(-0.43%)
Aug 01, 2006 38.34 38.40 38.03 38.29 6,214,013 -0.27(-0.70%)
Jul 31, 2006 38.39 38.88 38.36 38.56 5,615,142 -0.07(-0.17%)
Jul 28, 2006 38.51 38.66 38.22 38.62 7,324,479 +0.42(+1.10%)
Jul 27, 2006 38.28 38.72 38.04 38.20 11,212,392 +0.38(+1.00%)
Jul 26, 2006 37.30 38.25 36.89 37.82 16,740,259 +0.52(+1.39%)
Jul 25, 2006 38.89 38.89 36.72 37.30 34,435,060 -1.96(-4.99%)
Jul 24, 2006 38.74 39.26 38.74 39.26 6,340,360 +0.53(+1.37%)
Jul 21, 2006 39.09 39.28 38.30 38.73 10,258,033 -0.21(-0.53%)
Jul 20, 2006 39.11 39.27 38.92 38.94 6,233,914 +0.04(+0.11%)
Jul 19, 2006 38.81 39.09 38.69 38.90 9,800,481 +0.09(+0.24%)
Jul 18, 2006 38.83 38.90 38.61 38.80 9,646,016 +0.10(+0.27%)
Jul 17, 2006 39.00 39.15 38.43 38.70 9,464,894 -0.31(-0.79%)
Jul 14, 2006 39.25 39.42 38.82 39.01 7,943,982 -0.22(-0.57%)
Jul 13, 2006 39.70 39.75 39.11 39.23 8,793,173 -0.60(-1.50%)
Jul 12, 2006 40.26 40.31 39.69 39.83 7,888,842 -0.20(-0.51%)
Jul 11, 2006 40.12 40.38 39.78 40.03 9,916,238 -0.01(-0.03%)
Jul 10, 2006 40.79 40.87 39.88 40.04 16,825,890 -0.54(-1.34%)
Jul 07, 2006 41.78 41.78 40.44 40.58 44,477,644 -3.99(-8.96%)
Jul 06, 2006 44.29 44.69 44.26 44.58 4,163,794 +0.46(+1.04%)
Jul 05, 2006 44.31 44.32 43.88 44.12 3,939,947 -0.31(-0.70%)
Jul 03, 2006 44.45 44.49 44.25 44.43 1,195,185 +0.19(+0.43%)
Jun 30, 2006 44.71 44.77 44.20 44.24 5,968,074 -0.21(-0.47%)
Jun 29, 2006 43.43 44.64 43.43 44.45 5,045,667 +1.02(+2.36%)
Jun 28, 2006 43.11 43.47 43.05 43.42 3,264,392 +0.32(+0.74%)
Jun 27, 2006 44.03 44.33 43.06 43.10 4,614,590 -0.83(-1.88%)
Jun 26, 2006 43.77 44.01 43.60 43.93 2,970,434 +0.16(+0.36%)
Jun 23, 2006 43.60 43.97 43.54 43.77 4,379,059 +0.18(+0.41%)
Jun 22, 2006 44.17 44.25 43.43 43.59 3,278,634 -0.44(-1.01%)
Jun 21, 2006 43.76 44.54 43.76 44.03 4,293,975 +0.28(+0.64%)
Jun 20, 2006 43.50 44.15 43.30 43.76 3,906,352 +0.25(+0.58%)
Jun 19, 2006 44.20 44.20 43.21 43.50 4,470,167 -0.59(-1.34%)
Jun 16, 2006 44.35 44.45 43.99 44.10 6,407,733 -0.21(-0.48%)
Jun 15, 2006 43.62 44.55 43.41 44.31 5,824,382 +0.55(+1.25%)
Jun 14, 2006 43.71 44.07 43.42 43.76 4,544,296 -0.03(-0.08%)
Jun 13, 2006 44.01 44.49 43.78 43.79 6,288,506 -0.11(-0.25%)
Jun 12, 2006 44.13 44.41 43.76 43.90 4,628,649 -0.22(-0.51%)
Jun 09, 2006 44.58 44.84 43.95 44.13 4,676,303 -0.65(-1.44%)
Jun 08, 2006 43.71 44.88 43.40 44.77 8,098,264 +0.77(+1.76%)
Jun 07, 2006 45.05 45.06 44.00 44.00 6,934,118 -1.05(-2.33%)
Jun 06, 2006 45.57 45.96 44.52 45.05 7,850,865 -0.38(-0.83%)
Jun 05, 2006 46.06 46.19 45.39 45.43 4,746,232 -1.00(-2.16%)
Jun 02, 2006 46.44 46.68 46.28 46.43 4,233,905 +0.15(+0.32%)
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.