Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.22 36.55 36.14 36.48 1,249,300 +0.36(+1.00%)
Aug 30, 2006 36.43 36.44 36.05 36.12 1,045,200 -0.36(-0.99%)
Aug 29, 2006 36.24 36.54 36.02 36.48 1,423,200 +0.22(+0.61%)
Aug 28, 2006 35.95 36.36 35.89 36.26 905,500 +0.34(+0.95%)
Aug 25, 2006 35.99 36.13 35.87 35.92 974,500 -0.20(-0.55%)
Aug 24, 2006 36.20 36.20 35.96 36.12 1,216,900 +0.01(+0.03%)
Aug 23, 2006 36.42 36.48 35.96 36.11 705,100 -0.38(-1.04%)
Aug 22, 2006 36.65 36.65 36.45 36.49 924,700 +0.04(+0.11%)
Aug 21, 2006 36.37 36.65 36.30 36.45 1,389,900 +0.05(+0.14%)
Aug 18, 2006 36.15 36.58 36.04 36.40 1,646,800 +0.30(+0.83%)
Aug 17, 2006 36.21 36.25 35.84 36.10 1,305,100 -0.12(-0.33%)
Aug 16, 2006 36.60 36.69 36.16 36.22 1,710,700 -0.38(-1.04%)
Aug 15, 2006 36.45 36.66 36.37 36.60 1,283,800 +0.34(+0.94%)
Aug 14, 2006 36.51 36.54 36.19 36.26 1,052,000 -0.06(-0.17%)
Aug 11, 2006 36.51 36.55 36.20 36.32 1,001,000 -0.19(-0.52%)
Aug 10, 2006 36.54 36.55 36.21 36.51 1,422,200 +0.05(+0.14%)
Aug 09, 2006 36.58 36.72 36.45 36.46 1,100,100 -0.06(-0.16%)
Aug 08, 2006 36.33 36.73 36.30 36.52 1,487,600 -0.04(-0.11%)
Aug 07, 2006 36.88 37.15 36.50 36.56 2,427,900 -0.45(-1.22%)
Aug 04, 2006 37.14 37.30 36.68 37.01 2,451,700 +0.03(+0.08%)
Aug 03, 2006 36.83 37.09 36.80 36.98 2,742,200 +0.14(+0.38%)
Aug 02, 2006 36.45 36.85 36.36 36.84 2,153,700 +0.43(+1.18%)
Aug 01, 2006 36.12 36.50 35.90 36.41 1,592,300 +0.29(+0.80%)
Jul 31, 2006 36.48 36.48 36.00 36.12 1,890,400 -0.26(-0.71%)
Jul 28, 2006 36.13 36.47 36.01 36.38 1,920,900 +0.50(+1.39%)
Jul 27, 2006 36.11 36.36 35.80 35.88 2,199,500 -0.18(-0.50%)
Jul 26, 2006 35.49 36.10 35.47 36.06 2,344,300 +0.37(+1.04%)
Jul 25, 2006 35.42 35.73 35.38 35.69 2,146,300 +0.18(+0.51%)
Jul 24, 2006 35.32 35.61 35.21 35.51 1,309,400 +0.20(+0.57%)
Jul 21, 2006 35.39 35.54 35.11 35.31 2,058,000 +0.13(+0.37%)
Jul 20, 2006 35.26 35.49 35.09 35.18 1,933,500 -0.16(-0.45%)
Jul 19, 2006 35.10 35.50 35.04 35.34 2,309,300 +0.30(+0.86%)
Jul 18, 2006 34.82 35.04 34.75 35.04 1,401,400 +0.22(+0.63%)
Jul 17, 2006 34.47 34.88 34.43 34.82 1,868,900 +0.24(+0.69%)
Jul 14, 2006 34.65 34.72 34.29 34.58 1,205,600 -0.14(-0.40%)
Jul 13, 2006 34.75 35.06 34.57 34.72 1,657,100 -0.13(-0.37%)
Jul 12, 2006 34.98 35.03 34.80 34.85 1,195,000 -0.13(-0.37%)
Jul 11, 2006 34.81 35.11 34.76 34.98 1,288,600 +0.09(+0.26%)
Jul 10, 2006 34.72 34.99 34.62 34.89 1,330,900 +0.20(+0.58%)
Jul 07, 2006 34.40 34.74 34.35 34.69 2,221,400 +0.29(+0.84%)
Jul 06, 2006 34.52 34.60 34.30 34.40 1,644,000 -0.10(-0.29%)
Jul 05, 2006 34.48 34.67 34.41 34.50 1,374,800 -0.10(-0.29%)
Jul 03, 2006 34.25 34.65 34.10 34.60 971,700 +0.35(+1.02%)
Jun 30, 2006 34.16 34.25 34.01 34.25 1,445,300 +0.22(+0.65%)
Jun 29, 2006 33.93 34.15 33.62 34.03 2,180,400 +0.16(+0.47%)
Jun 28, 2006 33.70 33.98 33.60 33.87 1,654,700 +0.15(+0.44%)
Jun 27, 2006 33.86 34.19 33.65 33.72 1,354,800 -0.24(-0.71%)
Jun 26, 2006 33.85 34.14 33.84 33.96 929,700 +0.06(+0.18%)
Jun 23, 2006 33.76 34.08 33.63 33.90 1,585,900 -0.03(-0.09%)
Jun 22, 2006 33.94 34.00 33.51 33.93 1,381,700 -0.11(-0.32%)
Jun 21, 2006 34.07 34.21 33.93 34.04 1,386,500 -0.04(-0.12%)
Jun 20, 2006 33.95 34.25 33.73 34.08 2,195,300 +0.06(+0.18%)
Jun 19, 2006 34.34 34.34 33.63 34.02 2,055,400 -0.14(-0.41%)
Jun 16, 2006 34.35 34.40 33.93 34.16 2,459,400 -0.29(-0.84%)
Jun 15, 2006 34.04 34.51 33.94 34.45 1,936,000 +0.40(+1.17%)
Jun 14, 2006 34.23 34.26 33.77 34.05 1,942,200 -0.29(-0.84%)
Jun 13, 2006 35.06 35.12 34.32 34.34 2,651,200 -0.71(-2.03%)
Jun 12, 2006 35.02 35.19 34.77 35.05 1,847,900 +0.15(+0.43%)
Jun 09, 2006 34.64 34.97 34.49 34.90 1,950,800 +0.28(+0.81%)
Jun 08, 2006 34.40 34.81 34.33 34.62 2,312,700 +0.22(+0.64%)
Jun 07, 2006 34.38 34.60 34.30 34.40 1,350,100 +0.00(+0.00%)
Jun 06, 2006 34.48 34.51 33.99 34.40 2,480,700 +0.05(+0.15%)
Jun 05, 2006 34.75 34.79 34.34 34.35 1,944,800 -0.55(-1.58%)
Jun 02, 2006 34.63 34.94 34.37 34.90 2,652,100 +0.37(+1.07%)
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.