Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.29 44.22 42.97 43.83 3,342,300 +0.33(+0.76%)
Sep 28, 2006 43.75 44.62 43.35 43.50 5,598,200 -0.12(-0.28%)
Sep 27, 2006 43.31 43.79 42.32 43.62 5,525,600 +0.56(+1.30%)
Sep 26, 2006 42.27 43.30 42.11 43.06 5,688,100 +0.74(+1.75%)
Sep 25, 2006 41.00 42.50 40.40 42.32 7,666,500 +0.54(+1.29%)
Sep 22, 2006 42.46 42.68 41.56 41.78 3,273,000 -0.43(-1.02%)
Sep 21, 2006 42.30 43.23 42.16 42.21 4,334,500 +0.07(+0.17%)
Sep 20, 2006 42.83 43.10 42.02 42.14 5,074,500 -1.17(-2.70%)
Sep 19, 2006 44.72 44.87 42.81 43.31 6,340,200 -0.98(-2.21%)
Sep 18, 2006 43.88 45.00 43.45 44.29 6,981,500 +0.58(+1.33%)
Sep 15, 2006 43.95 44.29 43.35 43.71 6,014,800 -0.57(-1.29%)
Sep 14, 2006 45.55 46.32 43.70 44.28 8,158,200 -0.92(-2.04%)
Sep 13, 2006 44.43 45.93 44.37 45.20 6,087,400 +1.26(+2.87%)
Sep 12, 2006 44.32 45.12 43.66 43.94 4,346,400 -0.62(-1.39%)
Sep 11, 2006 45.80 45.99 44.47 44.56 5,460,300 -1.84(-3.97%)
Sep 08, 2006 48.21 48.64 46.22 46.40 6,339,900 -1.75(-3.63%)
Sep 07, 2006 48.88 49.47 47.70 48.15 7,284,600 -1.10(-2.23%)
Sep 06, 2006 50.00 50.31 48.95 49.25 7,365,100 -0.99(-1.97%)
Sep 05, 2006 48.40 50.67 47.76 50.24 9,498,900 +2.72(+5.72%)
Sep 01, 2006 47.16 47.90 46.92 47.52 4,426,300 +0.61(+1.30%)
Aug 31, 2006 46.32 47.31 46.05 46.91 4,837,000 +0.55(+1.19%)
Aug 30, 2006 46.10 46.58 45.74 46.36 4,094,500 -0.02(-0.04%)
Aug 29, 2006 45.82 46.67 45.33 46.38 4,180,100 +0.38(+0.83%)
Aug 28, 2006 46.50 47.11 45.96 46.00 4,048,200 -0.91(-1.94%)
Aug 25, 2006 47.00 47.96 46.80 46.91 5,095,000 +0.41(+0.88%)
Aug 24, 2006 45.20 46.58 44.80 46.50 4,715,100 +1.55(+3.45%)
Aug 23, 2006 45.50 45.70 44.83 44.95 2,329,600 -0.67(-1.47%)
Aug 22, 2006 45.10 45.69 44.97 45.62 3,426,400 +0.59(+1.31%)
Aug 21, 2006 45.60 45.90 44.93 45.03 3,175,600 -0.31(-0.68%)
Aug 18, 2006 44.40 45.65 44.16 45.34 5,020,000 +1.09(+2.46%)
Aug 17, 2006 44.38 44.80 43.84 44.25 3,335,600 -0.43(-0.96%)
Aug 16, 2006 45.21 45.75 44.52 44.68 3,809,600 -0.46(-1.02%)
Aug 15, 2006 46.11 46.35 44.90 45.14 5,004,300 -0.72(-1.57%)
Aug 14, 2006 46.03 46.23 45.35 45.86 4,101,600 -0.55(-1.19%)
Aug 11, 2006 47.24 47.45 46.30 46.41 3,334,900 -0.83(-1.76%)
Aug 10, 2006 47.15 47.50 46.75 47.24 3,788,200 -0.25(-0.53%)
Aug 09, 2006 47.00 49.00 46.67 47.49 5,704,700 +1.07(+2.31%)
Aug 08, 2006 47.05 47.60 46.27 46.42 4,721,400 -0.36(-0.77%)
Aug 07, 2006 46.93 47.20 46.42 46.78 2,952,100 +0.10(+0.21%)
Aug 04, 2006 47.80 47.93 46.26 46.68 4,235,400 -0.71(-1.50%)
Aug 03, 2006 46.55 48.04 46.00 47.39 4,745,900 +0.30(+0.64%)
Aug 02, 2006 48.10 48.19 46.59 47.09 4,860,800 +0.08(+0.17%)
Aug 01, 2006 45.74 47.07 44.93 47.01 7,859,700 +1.27(+2.78%)
Jul 31, 2006 45.20 46.25 45.01 45.74 4,765,300 +1.29(+2.90%)
Jul 28, 2006 44.85 45.20 43.78 44.45 2,912,300 +0.50(+1.14%)
Jul 27, 2006 45.75 45.81 43.79 43.95 4,857,600 -0.38(-0.86%)
Jul 26, 2006 43.12 44.79 43.00 44.33 6,026,900 +0.86(+1.98%)
Jul 25, 2006 42.95 43.77 42.75 43.47 4,032,000 +0.81(+1.90%)
Jul 24, 2006 41.76 43.00 41.66 42.66 5,154,800 +1.00(+2.40%)
Jul 21, 2006 43.11 43.11 41.50 41.66 5,114,300 -1.28(-2.98%)
Jul 20, 2006 43.83 44.22 42.72 42.94 3,585,000 -0.76(-1.74%)
Jul 19, 2006 44.20 44.50 43.08 43.70 3,942,800 -0.27(-0.61%)
Jul 18, 2006 44.27 44.75 43.39 43.97 4,378,500 +0.13(+0.30%)
Jul 17, 2006 44.70 44.99 43.36 43.84 5,646,600 -1.21(-2.69%)
Jul 14, 2006 45.53 45.57 43.63 45.05 5,071,500 -0.07(-0.16%)
Jul 13, 2006 45.87 46.10 44.61 45.12 6,080,400 -0.59(-1.29%)
Jul 12, 2006 46.95 46.95 45.40 45.71 4,600,900 -0.74(-1.59%)
Jul 11, 2006 45.95 46.69 45.26 46.45 4,216,400 +1.06(+2.34%)
Jul 10, 2006 45.52 46.15 45.08 45.39 3,489,600 -0.40(-0.87%)
Jul 07, 2006 47.80 48.13 45.55 45.79 4,585,500 -1.41(-2.99%)
Jul 06, 2006 46.76 47.62 46.15 47.20 5,271,600 +0.46(+0.98%)
Jul 05, 2006 48.50 48.65 46.15 46.74 10,957,900 -2.01(-4.12%)
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.