Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 33.53 33.87 33.04 33.67 18,307,714 +0.12(+0.37%)
Sep 28, 2006 34.02 34.17 33.42 33.55 22,754,212 -0.39(-1.14%)
Sep 27, 2006 33.79 34.02 32.70 33.93 39,972,468 +1.47(+4.51%)
Sep 26, 2006 31.40 32.56 31.30 32.47 25,924,298 +0.97(+3.07%)
Sep 25, 2006 31.12 31.94 30.64 31.50 29,219,580 -0.03(-0.08%)
Sep 22, 2006 32.47 32.47 31.32 31.52 19,748,760 -0.67(-2.09%)
Sep 21, 2006 31.73 32.55 31.52 32.20 22,894,236 +0.54(+1.72%)
Sep 20, 2006 32.65 33.00 31.56 31.66 33,160,404 -1.12(-3.41%)
Sep 19, 2006 34.42 34.43 32.61 32.77 28,580,762 -1.47(-4.30%)
Sep 18, 2006 33.26 34.27 33.03 34.25 24,046,980 +1.39(+4.22%)
Sep 15, 2006 32.84 33.28 32.48 32.86 24,984,798 -0.23(-0.69%)
Sep 14, 2006 34.34 34.52 32.80 33.09 26,158,792 -1.20(-3.49%)
Sep 13, 2006 33.72 34.57 33.72 34.29 26,489,740 +0.71(+2.12%)
Sep 12, 2006 33.17 33.87 33.17 33.57 24,239,282 +0.27(+0.81%)
Sep 11, 2006 33.30 34.03 32.84 33.30 33,257,014 -0.55(-1.62%)
Sep 08, 2006 34.86 35.14 33.76 33.85 25,344,792 -1.01(-2.89%)
Sep 07, 2006 34.68 35.27 34.01 34.86 29,569,638 +0.18(+0.51%)
Sep 06, 2006 35.54 36.12 34.48 34.68 35,861,504 -1.79(-4.90%)
Sep 05, 2006 37.22 37.38 36.36 36.47 26,000,730 -1.32(-3.50%)
Sep 01, 2006 37.61 38.04 37.37 37.79 11,511,397 +0.24(+0.64%)
Aug 31, 2006 38.20 38.24 37.46 37.55 20,695,750 -0.74(-1.93%)
Aug 30, 2006 39.19 39.36 37.97 38.29 18,972,366 -0.89(-2.27%)
Aug 29, 2006 39.24 39.34 38.76 39.18 14,652,745 -0.33(-0.83%)
Aug 28, 2006 40.07 40.36 39.48 39.51 16,195,903 -1.31(-3.22%)
Aug 25, 2006 41.18 41.67 40.70 40.82 9,513,927 -0.11(-0.27%)
Aug 24, 2006 40.24 41.01 39.80 40.93 11,479,754 +0.52(+1.28%)
Aug 23, 2006 41.27 41.51 40.24 40.42 13,961,954 -1.09(-2.63%)
Aug 22, 2006 40.95 41.70 40.85 41.51 11,325,973 +0.49(+1.20%)
Aug 21, 2006 41.06 41.23 40.81 41.02 11,512,314 +0.56(+1.39%)
Aug 18, 2006 40.23 40.55 39.37 40.45 15,105,374 +0.53(+1.33%)
Aug 17, 2006 40.49 40.64 39.87 39.92 15,598,818 -1.30(-3.16%)
Aug 16, 2006 41.08 42.04 41.06 41.23 12,683,555 -0.01(-0.02%)
Aug 15, 2006 41.73 41.74 40.93 41.23 12,734,306 -0.14(-0.33%)
Aug 14, 2006 41.72 41.83 40.72 41.37 14,865,225 -1.05(-2.47%)
Aug 11, 2006 42.55 42.80 42.16 42.42 10,867,994 -0.13(-0.31%)
Aug 10, 2006 43.35 43.50 42.13 42.55 18,603,046 -1.37(-3.11%)
Aug 09, 2006 44.03 44.73 43.84 43.91 14,252,853 +0.16(+0.36%)
Aug 08, 2006 43.32 44.29 43.32 43.76 11,212,395 +0.33(+0.77%)
Aug 07, 2006 43.86 43.93 43.08 43.42 10,351,773 +0.12(+0.27%)
Aug 04, 2006 44.35 44.47 42.87 43.31 13,663,258 -0.82(-1.85%)
Aug 03, 2006 43.34 44.56 43.18 44.12 12,745,923 +0.17(+0.39%)
Aug 02, 2006 44.35 45.03 43.63 43.95 17,749,762 +0.10(+0.24%)
Aug 01, 2006 44.03 44.60 43.48 43.85 20,792,208 -0.26(-0.59%)
Jul 31, 2006 44.14 44.65 43.67 44.11 14,913,071 +0.20(+0.45%)
Jul 28, 2006 43.37 44.12 42.95 43.91 17,398,634 +1.05(+2.44%)
Jul 27, 2006 43.99 44.04 42.55 42.87 12,617,059 -0.47(-1.09%)
Jul 26, 2006 42.52 43.89 42.19 43.34 14,843,671 +0.87(+2.05%)
Jul 25, 2006 42.16 42.77 41.70 42.47 10,690,366 +0.86(+2.06%)
Jul 24, 2006 40.53 42.00 40.64 41.61 10,274,883 +1.09(+2.68%)
Jul 21, 2006 41.61 41.61 40.46 40.53 13,900,961 -0.88(-2.13%)
Jul 20, 2006 42.09 42.38 41.38 41.41 10,147,242 -0.65(-1.54%)
Jul 19, 2006 41.77 42.46 41.36 42.06 12,654,664 +0.29(+0.69%)
Jul 18, 2006 41.63 42.34 41.06 41.77 12,722,077 +0.51(+1.24%)
Jul 17, 2006 42.06 42.32 40.79 41.26 13,557,782 -1.16(-2.74%)
Jul 14, 2006 42.36 42.62 41.46 42.42 17,539,116 +0.22(+0.53%)
Jul 13, 2006 42.69 43.18 42.20 42.20 14,223,962 -0.49(-1.15%)
Jul 12, 2006 43.35 43.48 42.65 42.69 11,840,054 -0.56(-1.30%)
Jul 11, 2006 43.04 43.40 42.69 43.25 9,779,452 +0.48(+1.12%)
Jul 10, 2006 42.33 43.34 42.13 42.78 9,477,699 -0.03(-0.08%)
Jul 07, 2006 43.39 43.97 42.60 42.81 12,531,762 -0.54(-1.24%)
Jul 06, 2006 43.53 43.92 42.75 43.35 13,949,419 -0.14(-0.33%)
Jul 05, 2006 43.31 43.89 42.87 43.49 12,195,309 -0.27(-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.