Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 40.48 40.56 40.24 40.25 464,448 -0.23(-0.57%)
Sep 28, 2006 40.56 40.66 40.25 40.48 539,010 +0.01(+0.01%)
Sep 27, 2006 39.97 40.48 39.70 40.47 526,299 +0.50(+1.25%)
Sep 26, 2006 39.88 40.18 39.75 39.97 501,065 +0.09(+0.24%)
Sep 25, 2006 39.97 40.03 39.54 39.88 439,404 -0.10(-0.25%)
Sep 22, 2006 39.74 40.05 39.50 39.98 505,619 +0.24(+0.61%)
Sep 21, 2006 40.21 40.27 39.68 39.74 381,728 -0.52(-1.30%)
Sep 20, 2006 40.66 40.82 40.17 40.26 521,176 -0.38(-0.95%)
Sep 19, 2006 40.01 40.68 39.94 40.64 397,475 +0.64(+1.59%)
Sep 18, 2006 40.03 40.17 39.82 40.01 342,834 -0.28(-0.71%)
Sep 15, 2006 40.73 40.73 40.06 40.29 714,886 +0.28(+0.71%)
Sep 14, 2006 40.45 40.45 39.90 40.01 371,103 -0.55(-1.36%)
Sep 13, 2006 40.17 40.75 40.00 40.56 547,738 +0.39(+0.97%)
Sep 12, 2006 39.58 40.17 39.37 40.17 436,748 +0.62(+1.57%)
Sep 11, 2006 38.77 39.55 38.50 39.55 688,704 +0.70(+1.80%)
Sep 08, 2006 38.85 39.04 38.42 38.85 446,993 +0.05(+0.14%)
Sep 07, 2006 39.28 39.28 38.66 38.79 500,117 -0.53(-1.35%)
Sep 06, 2006 39.06 39.39 38.99 39.33 902,904 +0.14(+0.35%)
Sep 05, 2006 38.90 39.24 38.90 39.19 282,311 +0.35(+0.91%)
Sep 01, 2006 39.40 39.42 38.74 38.84 278,327 -0.52(-1.31%)
Aug 31, 2006 39.26 39.38 38.94 39.35 556,275 +0.17(+0.43%)
Aug 30, 2006 38.69 39.18 38.63 39.18 247,402 +0.55(+1.43%)
Aug 29, 2006 38.85 38.85 38.23 38.63 305,268 -0.12(-0.30%)
Aug 28, 2006 38.19 38.78 38.12 38.75 292,367 +0.53(+1.39%)
Aug 25, 2006 38.45 38.50 38.00 38.21 338,660 -0.29(-0.75%)
Aug 24, 2006 38.33 38.50 38.11 38.50 281,932 +0.23(+0.59%)
Aug 23, 2006 38.60 38.60 38.19 38.28 515,484 -0.28(-0.72%)
Aug 22, 2006 38.09 38.56 38.05 38.56 578,853 +0.46(+1.22%)
Aug 21, 2006 37.95 38.17 37.83 38.09 256,509 +0.05(+0.14%)
Aug 18, 2006 37.88 38.04 37.77 38.04 360,478 +0.16(+0.42%)
Aug 17, 2006 37.87 38.03 37.79 37.88 517,571 +0.14(+0.38%)
Aug 16, 2006 37.86 37.86 37.51 37.74 635,012 -0.05(-0.13%)
Aug 15, 2006 37.94 37.95 37.69 37.79 490,061 +0.35(+0.93%)
Aug 14, 2006 37.24 37.59 37.20 37.44 529,145 +0.33(+0.89%)
Aug 11, 2006 37.32 37.32 36.83 37.11 349,854 -0.30(-0.80%)
Aug 10, 2006 37.16 37.45 36.83 37.41 295,782 +0.14(+0.37%)
Aug 09, 2006 37.42 37.50 36.98 37.27 498,789 +0.03(+0.07%)
Aug 08, 2006 37.70 37.84 37.14 37.24 732,720 -0.46(-1.22%)
Aug 07, 2006 37.83 37.83 37.52 37.70 898,730 -0.13(-0.35%)
Aug 04, 2006 37.42 37.84 37.36 37.83 514,726 +0.81(+2.19%)
Aug 03, 2006 37.00 37.03 36.26 37.02 1,320,111 -0.45(-1.21%)
Aug 02, 2006 37.93 37.96 37.18 37.48 1,212,727 -0.33(-0.86%)
Aug 01, 2006 38.32 38.32 37.37 37.80 887,537 -0.54(-1.42%)
Jul 31, 2006 38.15 38.34 37.84 38.34 488,543 +0.13(+0.34%)
Jul 28, 2006 37.95 38.45 37.95 38.21 492,717 +0.42(+1.10%)
Jul 27, 2006 37.90 38.33 37.77 37.80 406,392 +0.01(+0.01%)
Jul 26, 2006 37.66 37.88 37.42 37.79 472,037 +0.17(+0.45%)
Jul 25, 2006 37.40 37.69 37.27 37.62 314,565 +0.25(+0.68%)
Jul 24, 2006 37.13 37.40 36.97 37.37 361,807 +0.46(+1.26%)
Jul 21, 2006 37.57 37.57 36.86 36.91 486,456 -0.66(-1.77%)
Jul 20, 2006 37.82 37.88 37.32 37.57 405,254 -0.14(-0.38%)
Jul 19, 2006 37.16 37.71 37.16 37.71 740,689 +0.42(+1.13%)
Jul 18, 2006 37.36 37.64 37.00 37.29 478,298 -0.07(-0.18%)
Jul 17, 2006 37.42 37.58 37.10 37.36 447,373 -0.06(-0.17%)
Jul 14, 2006 37.60 37.61 37.05 37.42 525,540 -0.28(-0.74%)
Jul 13, 2006 37.95 38.21 37.63 37.70 771,424 -0.47(-1.24%)
Jul 12, 2006 37.96 38.18 37.77 38.18 370,344 +0.14(+0.36%)
Jul 11, 2006 37.92 38.08 37.61 38.04 246,264 +0.12(+0.31%)
Jul 10, 2006 37.49 38.04 37.49 37.92 311,719 +0.46(+1.24%)
Jul 07, 2006 37.79 37.89 37.35 37.46 640,514 -0.33(-0.88%)
Jul 06, 2006 37.78 37.94 37.58 37.79 343,403 +0.00(+0.00%)
Jul 05, 2006 37.40 37.90 37.01 37.79 837,639 +0.32(+0.84%)
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.