Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 29.45 29.74 29.02 29.57 20,847,878 +0.11(+0.37%)
Sep 28, 2006 29.87 30.00 29.34 29.46 25,911,320 -0.34(-1.14%)
Sep 27, 2006 29.67 29.87 28.72 29.80 45,518,576 +1.29(+4.51%)
Sep 26, 2006 27.57 28.60 27.49 28.51 29,521,250 +0.85(+3.07%)
Sep 25, 2006 27.33 28.05 26.91 27.66 33,273,746 -0.02(-0.08%)
Sep 22, 2006 28.51 28.51 27.50 27.68 22,488,866 -0.59(-2.09%)
Sep 21, 2006 27.87 28.58 27.68 28.28 26,070,770 +0.48(+1.72%)
Sep 20, 2006 28.67 28.98 27.72 27.80 37,761,352 -0.98(-3.41%)
Sep 19, 2006 30.23 30.23 28.64 28.78 32,546,294 -1.29(-4.30%)
Sep 18, 2006 29.21 30.09 29.00 30.07 27,383,456 +1.22(+4.22%)
Sep 15, 2006 28.84 29.22 28.52 28.86 28,451,396 -0.20(-0.69%)
Sep 14, 2006 30.15 30.31 28.80 29.06 29,788,278 -1.05(-3.49%)
Sep 13, 2006 29.61 30.36 29.61 30.11 30,165,146 +0.63(+2.12%)
Sep 12, 2006 29.13 29.74 29.13 29.48 27,602,440 +0.24(+0.81%)
Sep 11, 2006 29.24 29.88 28.84 29.25 37,871,368 -0.48(-1.62%)
Sep 08, 2006 30.61 30.86 29.64 29.73 28,861,338 -0.88(-2.89%)
Sep 07, 2006 30.45 30.98 29.87 30.61 33,672,372 +0.16(+0.51%)
Sep 06, 2006 31.21 31.72 30.27 30.46 40,837,228 -1.57(-4.90%)
Sep 05, 2006 32.69 32.83 31.93 32.03 29,608,286 -1.16(-3.50%)
Sep 01, 2006 33.03 33.41 32.81 33.19 13,108,583 +0.21(+0.64%)
Aug 31, 2006 33.55 33.58 32.89 32.97 23,567,250 -0.65(-1.93%)
Aug 30, 2006 34.41 34.56 33.34 33.62 21,604,748 -0.78(-2.27%)
Aug 29, 2006 34.46 34.54 34.04 34.41 16,685,788 -0.29(-0.83%)
Aug 28, 2006 35.19 35.44 34.67 34.69 18,443,056 -1.15(-3.22%)
Aug 25, 2006 36.16 36.59 35.74 35.85 10,833,968 -0.10(-0.27%)
Aug 24, 2006 35.34 36.01 34.95 35.94 13,072,550 +0.45(+1.28%)
Aug 23, 2006 36.24 36.45 35.34 35.49 15,899,151 -0.96(-2.63%)
Aug 22, 2006 35.96 36.62 35.88 36.45 12,897,432 +0.43(+1.20%)
Aug 21, 2006 36.06 36.20 35.84 36.02 13,109,628 +0.49(+1.39%)
Aug 18, 2006 35.32 35.61 34.57 35.53 17,201,218 +0.47(+1.33%)
Aug 17, 2006 35.56 35.69 35.01 35.06 17,763,126 -1.14(-3.16%)
Aug 16, 2006 36.08 36.92 36.05 36.20 14,443,376 -0.01(-0.02%)
Aug 15, 2006 36.65 36.65 35.94 36.21 14,501,169 -0.12(-0.33%)
Aug 14, 2006 36.63 36.74 35.76 36.33 16,927,750 -0.92(-2.47%)
Aug 11, 2006 37.37 37.58 37.02 37.25 12,375,909 -0.11(-0.31%)
Aug 10, 2006 38.06 38.20 37.00 37.36 21,184,188 -1.20(-3.11%)
Aug 09, 2006 38.66 39.28 38.50 38.56 16,230,412 +0.14(+0.36%)
Aug 08, 2006 38.04 38.89 38.04 38.43 12,768,096 +0.29(+0.77%)
Aug 07, 2006 38.52 38.58 37.83 38.13 11,788,064 +0.10(+0.27%)
Aug 04, 2006 38.95 39.05 37.65 38.03 15,559,012 -0.72(-1.85%)
Aug 03, 2006 38.06 39.13 37.92 38.75 14,514,398 +0.15(+0.39%)
Aug 02, 2006 38.95 39.54 38.32 38.60 20,212,510 +0.09(+0.24%)
Aug 01, 2006 38.67 39.17 38.18 38.51 23,677,090 -0.23(-0.59%)
Jul 31, 2006 38.76 39.21 38.35 38.74 16,982,234 +0.17(+0.45%)
Jul 28, 2006 38.09 38.74 37.71 38.56 19,812,664 +0.92(+2.44%)
Jul 27, 2006 38.63 38.67 37.37 37.65 14,367,655 -0.41(-1.09%)
Jul 26, 2006 37.33 38.54 37.05 38.06 16,903,204 +0.76(+2.05%)
Jul 25, 2006 37.02 37.56 36.62 37.29 12,173,636 +0.75(+2.06%)
Jul 24, 2006 35.59 36.89 35.69 36.54 11,700,505 +0.95(+2.68%)
Jul 21, 2006 36.54 36.54 35.53 35.59 15,829,695 -0.78(-2.13%)
Jul 20, 2006 36.96 37.21 36.34 36.36 11,555,154 -0.57(-1.54%)
Jul 19, 2006 36.68 37.28 36.32 36.93 14,410,477 +0.25(+0.69%)
Jul 18, 2006 36.56 37.19 36.05 36.68 14,487,243 +0.45(+1.24%)
Jul 17, 2006 36.94 37.16 35.82 36.23 15,438,901 -1.02(-2.74%)
Jul 14, 2006 37.20 37.43 36.40 37.25 19,972,638 +0.20(+0.53%)
Jul 13, 2006 37.49 37.92 37.06 37.06 16,197,512 -0.43(-1.15%)
Jul 12, 2006 38.06 38.19 37.46 37.49 13,482,840 -0.49(-1.30%)
Jul 11, 2006 37.80 38.12 37.48 37.98 11,136,334 +0.42(+1.12%)
Jul 10, 2006 37.17 38.06 37.00 37.56 10,792,713 -0.03(-0.08%)
Jul 07, 2006 38.10 38.62 37.41 37.59 14,270,522 -0.47(-1.24%)
Jul 06, 2006 38.23 38.57 37.54 38.06 15,884,877 -0.13(-0.33%)
Jul 05, 2006 38.03 38.54 37.65 38.19 13,887,387 -0.24(-0.63%)
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.