Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.89 42.96 42.55 42.60 258,014 -0.13(-0.30%)
Sep 28, 2006 43.02 43.02 42.29 42.73 176,015 -0.07(-0.16%)
Sep 27, 2006 42.28 43.10 42.18 42.80 232,249 +0.34(+0.80%)
Sep 26, 2006 42.61 42.92 42.19 42.46 313,574 -0.04(-0.09%)
Sep 25, 2006 42.49 42.73 41.88 42.50 175,655 +0.22(+0.52%)
Sep 22, 2006 42.58 42.64 41.83 42.28 246,911 -0.38(-0.89%)
Sep 21, 2006 43.58 43.62 42.53 42.66 344,147 -0.74(-1.71%)
Sep 20, 2006 43.07 43.66 42.53 43.40 305,943 +0.69(+1.62%)
Sep 19, 2006 42.46 42.86 41.88 42.71 256,391 +0.10(+0.23%)
Sep 18, 2006 41.88 42.89 41.64 42.61 217,789 +0.64(+1.52%)
Sep 15, 2006 43.69 43.96 41.61 41.97 697,908 -1.33(-3.07%)
Sep 14, 2006 43.90 44.00 43.13 43.30 273,495 -0.87(-1.97%)
Sep 13, 2006 44.23 44.60 43.73 44.17 393,320 +0.07(+0.16%)
Sep 12, 2006 44.06 44.52 43.68 44.10 346,826 -0.32(-0.72%)
Sep 11, 2006 43.60 44.84 43.06 44.42 345,587 +0.52(+1.18%)
Sep 08, 2006 43.75 44.10 43.25 43.90 222,081 +0.35(+0.80%)
Sep 07, 2006 43.68 44.27 43.01 43.55 326,000 -0.28(-0.64%)
Sep 06, 2006 44.20 45.24 42.55 43.83 2,410,626 -3.46(-7.32%)
Sep 05, 2006 47.52 47.60 47.16 47.29 330,859 -0.20(-0.42%)
Sep 01, 2006 48.19 48.19 46.79 47.49 193,898 -0.58(-1.21%)
Aug 31, 2006 48.67 48.67 47.65 48.07 186,007 -0.22(-0.46%)
Aug 30, 2006 48.43 49.24 48.05 48.29 185,955 -0.36(-0.74%)
Aug 29, 2006 48.60 49.44 48.23 48.65 320,612 +0.30(+0.62%)
Aug 28, 2006 46.61 48.55 46.61 48.35 277,497 +1.60(+3.42%)
Aug 25, 2006 46.95 47.94 46.53 46.75 379,836 -0.35(-0.74%)
Aug 24, 2006 47.40 47.70 46.97 47.10 152,384 +0.05(+0.11%)
Aug 23, 2006 46.30 47.11 46.23 47.05 197,224 +0.73(+1.58%)
Aug 22, 2006 46.16 46.60 46.00 46.32 246,105 -0.06(-0.13%)
Aug 21, 2006 46.31 46.59 46.00 46.38 376,437 -0.12(-0.26%)
Aug 18, 2006 47.08 47.36 46.40 46.50 223,089 -0.36(-0.77%)
Aug 17, 2006 47.58 47.58 46.62 46.86 214,924 -0.42(-0.89%)
Aug 16, 2006 48.44 48.51 47.20 47.28 381,920 -0.95(-1.97%)
Aug 15, 2006 48.85 49.21 47.80 48.23 289,036 -0.02(-0.04%)
Aug 14, 2006 48.00 49.29 47.76 48.25 275,436 +0.56(+1.17%)
Aug 11, 2006 47.90 48.00 47.03 47.69 207,666 -0.08(-0.17%)
Aug 10, 2006 47.15 48.01 46.86 47.77 210,178 +0.42(+0.89%)
Aug 09, 2006 47.43 48.35 47.17 47.35 255,622 +0.28(+0.59%)
Aug 08, 2006 47.23 48.39 46.92 47.07 260,335 +0.14(+0.30%)
Aug 07, 2006 46.92 47.15 45.87 46.93 386,611 +0.09(+0.19%)
Aug 04, 2006 47.25 48.42 46.50 46.84 233,635 -0.69(-1.45%)
Aug 03, 2006 47.37 48.38 46.03 47.53 451,179 -0.65(-1.35%)
Aug 02, 2006 48.12 48.86 47.74 48.18 283,498 +0.12(+0.25%)
Aug 01, 2006 47.91 48.26 46.80 48.06 520,660 -0.01(-0.02%)
Jul 31, 2006 45.80 48.32 44.73 48.07 932,124 +2.52(+5.53%)
Jul 28, 2006 43.68 46.90 43.54 45.55 789,376 +3.26(+7.71%)
Jul 27, 2006 42.16 43.20 40.40 42.29 317,951 -0.16(-0.38%)
Jul 26, 2006 43.77 43.95 42.25 42.45 458,567 -1.46(-3.32%)
Jul 25, 2006 44.30 44.34 43.33 43.91 307,912 -0.24(-0.54%)
Jul 24, 2006 43.67 44.55 43.63 44.15 289,385 +0.80(+1.85%)
Jul 21, 2006 42.75 43.86 41.87 43.35 398,738 +0.43(+1.00%)
Jul 20, 2006 43.13 43.99 42.88 42.92 213,537 -0.25(-0.58%)
Jul 19, 2006 42.89 43.54 42.69 43.17 405,454 +0.37(+0.86%)
Jul 18, 2006 43.43 43.70 42.49 42.80 316,597 -0.45(-1.04%)
Jul 17, 2006 43.65 43.87 42.84 43.25 153,488 -0.43(-0.98%)
Jul 14, 2006 44.13 44.16 42.95 43.68 198,364 -0.57(-1.29%)
Jul 13, 2006 44.30 44.61 43.95 44.25 314,563 -0.12(-0.27%)
Jul 12, 2006 44.88 45.00 44.23 44.37 232,168 -0.53(-1.18%)
Jul 11, 2006 45.42 45.42 44.43 44.90 317,524 -0.42(-0.93%)
Jul 10, 2006 45.61 45.94 45.15 45.32 184,159 +0.00(+0.00%)
Jul 07, 2006 45.58 46.12 45.07 45.32 134,795 -0.13(-0.29%)
Jul 06, 2006 45.03 45.95 44.95 45.45 325,206 +0.60(+1.34%)
Jul 05, 2006 45.00 45.33 44.50 44.85 285,795 -0.41(-0.91%)
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.