Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.16 43.36 42.84 42.84 2,398,200 -0.53(-1.22%)
Sep 28, 2006 43.09 43.49 42.90 43.37 3,099,300 +0.37(+0.86%)
Sep 27, 2006 43.13 43.19 42.74 43.00 2,973,500 -0.21(-0.49%)
Sep 26, 2006 43.00 43.30 42.78 43.21 3,137,000 +0.20(+0.47%)
Sep 25, 2006 42.47 43.14 42.41 43.01 3,782,000 +0.69(+1.63%)
Sep 22, 2006 42.36 42.60 42.05 42.32 2,771,400 +0.08(+0.19%)
Sep 21, 2006 42.59 42.89 42.03 42.24 3,809,000 -0.40(-0.94%)
Sep 20, 2006 42.10 42.70 42.05 42.64 3,457,900 +0.59(+1.40%)
Sep 19, 2006 42.33 42.42 41.92 42.05 2,948,600 -0.21(-0.50%)
Sep 18, 2006 42.03 42.49 41.94 42.26 3,474,400 +0.01(+0.02%)
Sep 15, 2006 41.83 42.36 41.11 42.25 7,556,800 +0.82(+1.98%)
Sep 14, 2006 40.83 41.87 40.80 41.43 6,221,200 +0.93(+2.30%)
Sep 13, 2006 40.18 40.71 40.10 40.50 3,516,300 +0.32(+0.80%)
Sep 12, 2006 39.75 40.25 39.74 40.18 4,241,500 +0.34(+0.85%)
Sep 11, 2006 40.00 40.06 39.50 39.84 2,769,400 -0.16(-0.40%)
Sep 08, 2006 39.76 40.15 39.73 40.00 2,079,500 +0.34(+0.86%)
Sep 07, 2006 40.15 40.15 39.60 39.66 3,458,700 -0.48(-1.20%)
Sep 06, 2006 40.47 40.59 40.07 40.14 4,929,000 -0.33(-0.82%)
Sep 05, 2006 40.64 40.77 40.25 40.47 2,320,100 -0.01(-0.02%)
Sep 01, 2006 40.02 40.77 40.00 40.48 3,713,400 +0.51(+1.28%)
Aug 31, 2006 40.34 40.34 39.97 39.97 3,112,600 +0.04(+0.10%)
Aug 30, 2006 39.66 40.13 39.65 39.93 3,311,100 +0.33(+0.83%)
Aug 29, 2006 39.41 39.84 39.35 39.60 3,413,200 +0.13(+0.33%)
Aug 28, 2006 39.39 39.67 39.32 39.47 2,999,000 +0.22(+0.56%)
Aug 25, 2006 39.46 39.52 39.12 39.25 4,217,000 -0.20(-0.51%)
Aug 24, 2006 39.90 40.00 39.38 39.45 2,639,200 -0.24(-0.60%)
Aug 23, 2006 39.77 39.92 39.50 39.69 2,791,600 -0.05(-0.13%)
Aug 22, 2006 39.90 40.30 39.72 39.74 3,479,100 -0.11(-0.28%)
Aug 21, 2006 40.20 40.31 39.84 39.85 2,444,000 -0.48(-1.19%)
Aug 18, 2006 40.59 40.60 40.11 40.33 2,107,400 -0.08(-0.20%)
Aug 17, 2006 40.53 40.86 40.35 40.41 2,284,300 +0.01(+0.02%)
Aug 16, 2006 40.06 40.51 39.99 40.40 3,134,500 +0.43(+1.08%)
Aug 15, 2006 39.32 40.04 39.28 39.97 4,073,600 +0.92(+2.36%)
Aug 14, 2006 39.10 39.43 38.82 39.05 2,792,500 -0.02(-0.05%)
Aug 11, 2006 39.26 39.40 38.94 39.07 2,690,100 -0.55(-1.39%)
Aug 10, 2006 39.10 39.88 39.10 39.62 4,353,600 +0.42(+1.07%)
Aug 09, 2006 39.57 39.67 39.14 39.20 2,514,300 -0.01(-0.03%)
Aug 08, 2006 39.83 39.90 39.10 39.21 3,146,600 -0.42(-1.06%)
Aug 07, 2006 39.59 39.68 39.30 39.63 2,207,400 -0.01(-0.03%)
Aug 04, 2006 40.11 40.25 39.52 39.64 4,553,700 -0.20(-0.50%)
Aug 03, 2006 39.66 39.92 39.50 39.84 2,728,800 +0.18(+0.45%)
Aug 02, 2006 39.15 39.75 39.07 39.66 3,358,900 +0.44(+1.12%)
Aug 01, 2006 39.76 39.90 39.12 39.22 3,747,000 -0.44(-1.11%)
Jul 31, 2006 40.14 40.15 39.60 39.66 5,149,800 -0.48(-1.20%)
Jul 28, 2006 39.95 40.19 39.61 40.14 3,686,400 +0.37(+0.93%)
Jul 27, 2006 40.18 40.25 39.40 39.77 5,042,000 -0.49(-1.22%)
Jul 26, 2006 40.54 40.80 40.11 40.26 4,071,600 -0.41(-1.01%)
Jul 25, 2006 40.57 40.74 39.85 40.67 4,239,700 +0.10(+0.25%)
Jul 24, 2006 40.02 40.85 40.01 40.57 4,027,200 +0.56(+1.40%)
Jul 21, 2006 40.04 40.13 39.44 40.01 4,293,900 -0.02(-0.05%)
Jul 20, 2006 40.34 40.90 39.96 40.03 4,996,000 -0.31(-0.77%)
Jul 19, 2006 39.76 40.67 39.70 40.34 3,913,100 +0.58(+1.46%)
Jul 18, 2006 39.62 39.80 39.16 39.76 3,215,900 -0.10(-0.25%)
Jul 17, 2006 39.78 40.06 39.64 39.86 2,509,600 +0.19(+0.48%)
Jul 14, 2006 39.71 39.82 39.29 39.67 3,528,400 +0.12(+0.30%)
Jul 13, 2006 40.25 40.25 39.44 39.55 3,663,400 -0.73(-1.81%)
Jul 12, 2006 40.94 41.20 40.25 40.28 3,254,900 -0.49(-1.20%)
Jul 11, 2006 40.51 40.88 40.13 40.77 3,827,900 -0.01(-0.02%)
Jul 10, 2006 40.70 41.26 40.64 40.78 4,117,800 +0.24(+0.59%)
Jul 07, 2006 41.04 41.04 40.38 40.54 4,250,000 -0.50(-1.22%)
Jul 06, 2006 41.59 41.70 40.87 41.04 4,358,300 -0.53(-1.27%)
Jul 05, 2006 41.85 41.90 41.40 41.57 3,937,000 -0.27(-0.65%)
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.