Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 41.48 41.93 41.48 41.84 2,078,400 +0.24(+0.58%)
Jun 30, 2006 41.76 41.90 41.57 41.60 6,352,300 +0.07(+0.17%)
Jun 29, 2006 41.04 41.65 40.94 41.53 5,562,300 +0.64(+1.57%)
Jun 28, 2006 40.96 41.01 40.52 40.89 4,154,900 +0.01(+0.02%)
Jun 27, 2006 40.90 41.20 40.81 40.88 9,227,600 -1.16(-2.76%)
Jun 26, 2006 41.82 42.25 41.69 42.04 2,645,900 +0.23(+0.55%)
Jun 23, 2006 41.58 42.33 41.48 41.81 3,144,700 +0.05(+0.12%)
Jun 22, 2006 42.10 42.43 41.68 41.76 4,452,400 -0.18(-0.43%)
Jun 21, 2006 40.30 42.31 40.21 41.94 8,445,400 +1.70(+4.22%)
Jun 20, 2006 40.37 40.52 40.12 40.24 3,993,800 -0.03(-0.07%)
Jun 19, 2006 40.97 41.07 40.13 40.27 4,192,500 -0.57(-1.40%)
Jun 16, 2006 40.93 41.12 40.56 40.84 6,225,800 -0.09(-0.22%)
Jun 15, 2006 40.28 41.11 40.25 40.93 4,041,900 +0.70(+1.74%)
Jun 14, 2006 39.82 40.48 39.72 40.23 3,506,300 +0.25(+0.63%)
Jun 13, 2006 40.19 40.84 39.75 39.98 4,434,400 -0.36(-0.89%)
Jun 12, 2006 40.73 41.01 40.27 40.34 2,916,100 -0.32(-0.79%)
Jun 09, 2006 40.89 40.95 40.28 40.66 3,198,200 -0.23(-0.56%)
Jun 08, 2006 41.00 41.10 39.53 40.89 6,607,700 -0.20(-0.49%)
Jun 07, 2006 41.37 41.72 40.82 41.09 5,515,200 -1.08(-2.56%)
Jun 06, 2006 42.36 42.52 41.76 42.17 3,923,200 -0.26(-0.61%)
Jun 05, 2006 43.14 43.15 42.40 42.43 3,704,700 -0.87(-2.01%)
Jun 02, 2006 42.98 43.38 42.85 43.30 3,253,200 +0.44(+1.03%)
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.