Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 42.50 43.16 42.04 42.76 1,737,000 +0.34(+0.80%)
Aug 30, 2006 42.20 42.45 41.38 42.42 1,690,400 +0.40(+0.95%)
Aug 29, 2006 41.50 42.14 40.95 42.02 1,962,000 +0.32(+0.77%)
Aug 28, 2006 41.30 41.78 40.77 41.70 1,909,900 +0.76(+1.86%)
Aug 25, 2006 40.55 41.37 40.36 40.94 1,856,600 -0.24(-0.58%)
Aug 24, 2006 40.53 41.31 39.83 41.18 3,203,200 +0.65(+1.60%)
Aug 23, 2006 43.19 43.20 40.45 40.53 4,617,100 -2.66(-6.16%)
Aug 22, 2006 43.95 44.05 42.78 43.19 1,761,500 +0.17(+0.40%)
Aug 21, 2006 44.00 44.01 42.58 43.02 1,416,400 -1.37(-3.09%)
Aug 18, 2006 44.03 44.54 43.15 44.39 1,544,100 +0.41(+0.93%)
Aug 17, 2006 43.61 45.24 43.54 43.98 2,113,500 +0.12(+0.27%)
Aug 16, 2006 41.97 44.00 41.85 43.86 2,783,000 +2.02(+4.83%)
Aug 15, 2006 41.00 41.92 40.30 41.84 3,025,800 +1.59(+3.95%)
Aug 14, 2006 41.65 41.67 40.07 40.25 2,035,700 -0.86(-2.09%)
Aug 11, 2006 41.58 41.87 40.84 41.11 2,093,200 -0.88(-2.10%)
Aug 10, 2006 42.00 42.74 41.56 41.99 2,742,000 -0.38(-0.90%)
Aug 09, 2006 43.57 43.57 42.01 42.37 3,703,400 -2.08(-4.68%)
Aug 08, 2006 46.73 47.40 44.18 44.45 3,825,200 -2.33(-4.98%)
Aug 07, 2006 45.99 47.48 45.43 46.78 2,000,300 +0.78(+1.70%)
Aug 04, 2006 46.54 47.84 45.33 46.00 4,121,200 +0.26(+0.57%)
Aug 03, 2006 42.45 45.95 42.24 45.74 3,605,100 +2.69(+6.25%)
Aug 02, 2006 42.92 43.21 41.73 43.05 2,134,500 +0.94(+2.23%)
Aug 01, 2006 42.00 42.21 41.01 42.11 3,756,300 -0.41(-0.96%)
Jul 31, 2006 42.75 42.86 42.30 42.52 1,473,800 -0.68(-1.57%)
Jul 28, 2006 41.97 43.51 41.93 43.20 2,548,400 +1.70(+4.10%)
Jul 27, 2006 42.71 43.25 41.18 41.50 1,940,700 -0.86(-2.03%)
Jul 26, 2006 41.99 42.73 41.22 42.36 2,779,100 +0.01(+0.02%)
Jul 25, 2006 40.15 43.02 39.95 42.35 4,411,800 +2.04(+5.06%)
Jul 24, 2006 39.12 40.56 39.18 40.31 2,042,800 +1.19(+3.04%)
Jul 21, 2006 38.99 39.62 37.89 39.12 2,939,100 +0.09(+0.23%)
Jul 20, 2006 39.80 40.36 38.87 39.03 2,874,200 -1.58(-3.89%)
Jul 19, 2006 39.04 41.10 39.33 40.61 2,837,600 +1.57(+4.02%)
Jul 18, 2006 39.40 39.80 37.96 39.04 2,834,900 -0.31(-0.79%)
Jul 17, 2006 40.00 40.44 39.00 39.35 2,762,000 -0.57(-1.43%)
Jul 14, 2006 40.50 40.59 39.29 39.92 3,698,800 -1.75(-4.20%)
Jul 13, 2006 42.36 43.00 41.56 41.67 1,982,100 -0.73(-1.72%)
Jul 12, 2006 43.93 44.33 42.27 42.40 2,276,200 -1.60(-3.64%)
Jul 11, 2006 44.51 44.66 43.45 44.00 2,212,500 -1.12(-2.48%)
Jul 10, 2006 45.85 46.25 45.10 45.12 1,379,900 -0.64(-1.40%)
Jul 07, 2006 45.80 46.87 45.57 45.76 2,311,500 -0.24(-0.52%)
Jul 06, 2006 45.30 46.52 45.24 46.00 1,730,300 +0.63(+1.39%)
Jul 05, 2006 45.90 45.95 45.04 45.37 2,283,900 -0.89(-1.92%)
Jul 03, 2006 46.14 46.61 45.71 46.26 1,375,000 +0.41(+0.89%)
Jun 30, 2006 47.00 47.04 45.85 45.85 2,015,600 -1.07(-2.28%)
Jun 29, 2006 45.40 46.92 44.63 46.92 3,122,700 +1.92(+4.27%)
Jun 28, 2006 45.37 45.68 44.63 45.00 1,868,700 -0.52(-1.14%)
Jun 27, 2006 47.36 47.49 45.47 45.52 3,217,400 -1.66(-3.52%)
Jun 26, 2006 45.62 47.41 45.27 47.18 4,244,900 +1.83(+4.04%)
Jun 23, 2006 44.90 45.96 44.69 45.35 1,420,500 +0.27(+0.60%)
Jun 22, 2006 45.78 45.79 44.67 45.08 2,712,200 -0.71(-1.55%)
Jun 21, 2006 44.22 45.90 44.22 45.79 3,024,100 +1.71(+3.88%)
Jun 20, 2006 45.27 45.65 44.05 44.08 3,031,600 -0.73(-1.63%)
Jun 19, 2006 45.59 46.24 44.43 44.81 3,701,900 -0.66(-1.45%)
Jun 16, 2006 45.10 46.49 44.92 45.47 5,107,900 +0.37(+0.82%)
Jun 15, 2006 42.50 45.40 42.50 45.10 4,555,800 +1.91(+4.42%)
Jun 14, 2006 42.60 43.50 42.50 43.19 4,012,600 +0.93(+2.20%)
Jun 13, 2006 42.85 44.20 41.95 42.26 4,516,200 -1.06(-2.45%)
Jun 12, 2006 44.69 44.75 43.18 43.32 2,124,000 -1.42(-3.17%)
Jun 09, 2006 45.50 45.90 44.68 44.74 2,839,800 -0.15(-0.33%)
Jun 08, 2006 45.10 45.57 43.81 44.89 3,986,100 -0.55(-1.21%)
Jun 07, 2006 46.43 47.02 45.26 45.44 3,164,200 -0.38(-0.83%)
Jun 06, 2006 48.60 48.78 45.46 45.82 6,786,900 -3.28(-6.68%)
Jun 05, 2006 50.40 50.46 49.05 49.10 2,546,300 -2.00(-3.91%)
Jun 02, 2006 52.56 52.65 50.58 51.10 2,446,700 -0.96(-1.84%)
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.