Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 37.01 37.03 36.73 36.79 866,600 -0.17(-0.46%)
Aug 30, 2006 36.88 37.12 36.88 36.96 616,000 +0.06(+0.16%)
Aug 29, 2006 37.00 37.00 36.70 36.90 836,900 -0.15(-0.40%)
Aug 28, 2006 36.81 37.23 36.69 37.05 1,223,100 +0.26(+0.71%)
Aug 25, 2006 37.10 37.10 36.76 36.79 1,183,800 -0.66(-1.76%)
Aug 24, 2006 37.10 37.45 37.02 37.45 1,752,300 +0.43(+1.16%)
Aug 23, 2006 37.06 37.27 36.84 37.02 1,518,100 -0.13(-0.35%)
Aug 22, 2006 36.81 37.28 36.71 37.15 2,478,500 +0.32(+0.87%)
Aug 21, 2006 36.73 36.95 36.66 36.83 850,900 -0.10(-0.27%)
Aug 18, 2006 37.23 37.24 36.64 36.93 1,928,800 -0.29(-0.78%)
Aug 17, 2006 37.55 37.55 37.17 37.22 954,500 -0.33(-0.88%)
Aug 16, 2006 37.60 37.70 37.36 37.55 696,000 +0.07(+0.19%)
Aug 15, 2006 37.04 37.57 36.94 37.48 1,365,200 +0.69(+1.88%)
Aug 14, 2006 37.32 37.37 36.70 36.79 1,020,100 -0.18(-0.49%)
Aug 11, 2006 37.01 37.25 36.68 36.97 954,400 -0.18(-0.48%)
Aug 10, 2006 36.84 37.23 36.58 37.15 1,644,300 +0.32(+0.87%)
Aug 09, 2006 37.43 37.61 36.80 36.83 1,098,100 -0.50(-1.34%)
Aug 08, 2006 37.74 37.88 37.24 37.33 1,192,400 -0.31(-0.82%)
Aug 07, 2006 37.57 37.83 37.53 37.64 778,900 -0.13(-0.34%)
Aug 04, 2006 37.90 38.15 37.57 37.77 2,221,400 -0.02(-0.05%)
Aug 03, 2006 37.00 37.87 37.00 37.79 1,970,900 +0.53(+1.42%)
Aug 02, 2006 37.11 37.37 36.90 37.26 1,115,600 +0.15(+0.40%)
Aug 01, 2006 36.75 37.18 36.60 37.11 1,300,400 +0.21(+0.57%)
Jul 31, 2006 37.10 37.19 36.87 36.90 751,700 -0.38(-1.02%)
Jul 28, 2006 36.67 37.33 36.59 37.28 1,189,100 +0.80(+2.19%)
Jul 27, 2006 36.84 36.99 36.41 36.48 1,119,100 -0.26(-0.71%)
Jul 26, 2006 36.51 37.11 36.49 36.74 1,607,400 +0.01(+0.03%)
Jul 25, 2006 36.48 36.88 36.34 36.73 1,162,200 +0.05(+0.14%)
Jul 24, 2006 36.29 36.68 36.27 36.68 1,299,300 +0.39(+1.07%)
Jul 21, 2006 36.74 36.74 36.00 36.29 1,935,200 -0.25(-0.68%)
Jul 20, 2006 36.47 36.87 36.28 36.54 1,747,200 -0.03(-0.08%)
Jul 19, 2006 35.39 36.57 35.37 36.57 2,467,300 +1.03(+2.90%)
Jul 18, 2006 35.10 35.62 34.97 35.54 1,989,200 +0.46(+1.31%)
Jul 17, 2006 34.95 35.18 34.52 35.08 1,438,200 +0.14(+0.40%)
Jul 14, 2006 34.62 35.03 34.48 34.94 1,119,700 +0.32(+0.92%)
Jul 13, 2006 35.05 35.15 34.57 34.62 1,091,400 -0.43(-1.23%)
Jul 12, 2006 35.31 35.42 34.90 35.05 1,053,500 -0.16(-0.45%)
Jul 11, 2006 35.41 35.41 35.09 35.21 1,235,800 -0.32(-0.90%)
Jul 10, 2006 35.54 35.70 35.38 35.53 550,300 +0.12(+0.34%)
Jul 07, 2006 35.45 35.87 35.30 35.41 894,200 -0.08(-0.23%)
Jul 06, 2006 35.39 35.69 35.35 35.49 939,700 +0.09(+0.25%)
Jul 05, 2006 35.71 35.72 35.33 35.40 970,900 -0.52(-1.45%)
Jul 03, 2006 35.75 35.96 35.66 35.92 356,300 +0.24(+0.67%)
Jun 30, 2006 35.81 35.97 35.47 35.68 1,037,900 -0.01(-0.03%)
Jun 29, 2006 35.21 35.74 34.98 35.69 1,186,000 +0.61(+1.74%)
Jun 28, 2006 35.05 35.37 34.92 35.08 1,195,800 +0.18(+0.52%)
Jun 27, 2006 35.05 35.24 34.83 34.90 1,123,200 -0.29(-0.82%)
Jun 26, 2006 34.83 35.27 34.82 35.19 1,032,600 +0.37(+1.06%)
Jun 23, 2006 34.88 34.89 34.38 34.82 1,920,600 -0.24(-0.68%)
Jun 22, 2006 34.97 35.08 34.80 35.06 1,163,000 -0.06(-0.17%)
Jun 21, 2006 34.94 35.33 34.88 35.12 1,147,200 +0.12(+0.34%)
Jun 20, 2006 34.94 35.22 34.77 35.00 1,147,300 +0.06(+0.17%)
Jun 19, 2006 35.33 35.41 34.84 34.94 1,178,200 -0.23(-0.65%)
Jun 16, 2006 35.47 35.59 35.12 35.17 1,339,400 -0.33(-0.93%)
Jun 15, 2006 34.83 35.56 34.56 35.50 1,861,200 +0.71(+2.04%)
Jun 14, 2006 35.32 35.40 34.24 34.79 2,382,400 -0.58(-1.64%)
Jun 13, 2006 35.90 36.20 35.31 35.37 2,037,000 -0.65(-1.80%)
Jun 12, 2006 36.36 36.43 35.97 36.02 975,600 -0.21(-0.58%)
Jun 09, 2006 36.28 36.52 36.07 36.23 1,062,500 -0.05(-0.14%)
Jun 08, 2006 36.04 36.38 35.59 36.28 1,685,500 +0.16(+0.44%)
Jun 07, 2006 36.06 36.45 35.86 36.12 1,205,800 +0.18(+0.50%)
Jun 06, 2006 36.07 36.13 35.53 35.94 1,371,600 +0.07(+0.20%)
Jun 05, 2006 36.49 36.55 35.85 35.87 893,900 -0.71(-1.94%)
Jun 02, 2006 36.40 36.74 36.29 36.58 1,592,600 +0.25(+0.69%)
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.