Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 41.21 41.71 41.17 41.58 686,577 +0.66(+1.62%)
Aug 30, 2006 40.78 40.99 40.61 40.92 615,163 -0.37(-0.90%)
Aug 29, 2006 41.03 41.32 40.77 41.29 556,277 +0.26(+0.63%)
Aug 28, 2006 40.85 41.33 40.75 41.03 838,279 -0.31(-0.74%)
Aug 25, 2006 40.71 41.86 40.48 41.34 906,770 -0.10(-0.23%)
Aug 24, 2006 41.95 42.27 41.09 41.43 1,477,143 -1.11(-2.61%)
Aug 23, 2006 43.02 43.34 42.44 42.55 1,104,829 -0.57(-1.33%)
Aug 22, 2006 43.14 43.35 42.85 43.12 345,794 -0.26(-0.60%)
Aug 21, 2006 43.03 43.56 43.02 43.38 396,849 -0.77(-1.74%)
Aug 18, 2006 43.77 44.22 43.74 44.14 871,168 +1.07(+2.49%)
Aug 17, 2006 43.06 43.58 42.90 43.07 1,178,645 -0.09(-0.20%)
Aug 16, 2006 42.62 43.37 42.56 43.16 1,039,784 -0.35(-0.81%)
Aug 15, 2006 42.92 43.60 42.92 43.51 342,662 +0.59(+1.38%)
Aug 14, 2006 42.74 43.48 42.69 42.92 553,354 +0.43(+1.01%)
Aug 11, 2006 42.62 42.70 42.32 42.49 274,067 +0.05(+0.11%)
Aug 10, 2006 42.38 42.58 42.21 42.44 542,078 -0.10(-0.23%)
Aug 09, 2006 43.02 43.23 42.41 42.54 392,881 -0.22(-0.52%)
Aug 08, 2006 42.78 43.23 42.63 42.76 839,846 +0.44(+1.04%)
Aug 07, 2006 42.24 42.60 42.19 42.32 483,297 -0.77(-1.78%)
Aug 04, 2006 43.29 43.74 42.91 43.08 455,212 -0.17(-0.40%)
Aug 03, 2006 42.64 43.42 42.62 43.25 737,632 -0.18(-0.42%)
Aug 02, 2006 43.31 43.69 43.21 43.44 788,582 +0.02(+0.04%)
Aug 01, 2006 43.29 43.50 42.89 43.42 487,891 -0.63(-1.44%)
Jul 31, 2006 44.25 44.34 44.01 44.05 628,109 -0.06(-0.13%)
Jul 28, 2006 43.96 44.27 43.46 44.11 758,617 +0.52(+1.19%)
Jul 27, 2006 43.05 44.44 43.05 43.59 2,048,769 +2.45(+5.96%)
Jul 26, 2006 40.37 41.44 40.25 41.14 1,507,212 +0.29(+0.70%)
Jul 25, 2006 40.23 40.92 40.20 40.85 675,510 +0.72(+1.79%)
Jul 24, 2006 38.99 40.15 39.60 40.13 809,359 +0.86(+2.20%)
Jul 21, 2006 39.47 39.56 38.83 39.27 767,074 +0.55(+1.41%)
Jul 20, 2006 39.37 39.52 38.71 38.72 767,074 -0.44(-1.13%)
Jul 19, 2006 38.00 39.37 38.00 39.16 930,157 +1.18(+3.10%)
Jul 18, 2006 38.12 38.60 37.64 37.99 1,277,727 -1.08(-2.77%)
Jul 17, 2006 39.27 39.41 38.76 39.07 563,690 -0.28(-0.71%)
Jul 14, 2006 39.27 39.46 38.88 39.35 619,757 -0.14(-0.36%)
Jul 13, 2006 40.56 40.64 39.28 39.49 1,350,916 -1.60(-3.89%)
Jul 12, 2006 41.41 41.63 41.02 41.09 529,445 -1.19(-2.81%)
Jul 11, 2006 41.86 42.33 41.58 42.28 350,597 +0.23(+0.55%)
Jul 10, 2006 42.09 42.39 41.96 42.05 343,706 +0.64(+1.55%)
Jul 07, 2006 41.88 41.90 41.31 41.41 542,809 -0.67(-1.59%)
Jul 06, 2006 41.52 42.14 41.52 42.08 353,207 +0.62(+1.50%)
Jul 05, 2006 41.90 41.94 41.28 41.45 420,758 -1.05(-2.48%)
Jul 03, 2006 41.94 42.61 41.94 42.51 216,747 +0.33(+0.77%)
Jun 30, 2006 42.32 42.45 42.15 42.18 426,083 -0.13(-0.32%)
Jun 29, 2006 40.57 42.35 40.57 42.32 893,615 +2.45(+6.15%)
Jun 28, 2006 39.37 39.98 39.31 39.86 593,968 +0.57(+1.44%)
Jun 27, 2006 40.49 40.50 39.09 39.30 1,143,042 -1.41(-3.46%)
Jun 26, 2006 40.96 40.97 40.40 40.71 666,844 -0.07(-0.16%)
Jun 23, 2006 40.69 40.96 40.47 40.77 386,199 +0.15(+0.38%)
Jun 22, 2006 40.66 40.90 40.47 40.62 324,391 +0.25(+0.62%)
Jun 21, 2006 39.82 40.75 39.82 40.37 648,468 +0.65(+1.64%)
Jun 20, 2006 40.02 40.32 39.52 39.72 1,452,712 -0.30(-0.74%)
Jun 19, 2006 40.57 40.57 40.01 40.02 676,449 -0.56(-1.37%)
Jun 16, 2006 40.41 40.78 40.35 40.57 1,009,402 +0.06(+0.14%)
Jun 15, 2006 39.65 40.61 39.52 40.51 1,276,891 +1.10(+2.79%)
Jun 14, 2006 39.08 39.48 38.95 39.41 1,052,626 +0.24(+0.61%)
Jun 13, 2006 39.70 39.94 39.15 39.17 1,433,083 -1.16(-2.87%)
Jun 12, 2006 41.04 41.19 40.33 40.33 785,137 -0.57(-1.38%)
Jun 09, 2006 41.19 41.51 40.80 40.90 649,095 -0.14(-0.35%)
Jun 08, 2006 41.05 41.57 40.26 41.04 1,133,437 -1.18(-2.79%)
Jun 07, 2006 42.14 42.84 42.14 42.22 575,906 -0.50(-1.17%)
Jun 06, 2006 43.20 43.24 42.15 42.72 1,218,841 -0.68(-1.57%)
Jun 05, 2006 44.92 44.92 43.28 43.40 962,523 -0.70(-1.59%)
Jun 02, 2006 44.35 44.39 43.34 44.10 722,388 +1.28(+3.00%)
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.