Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.00 35.60 34.86 35.11 2,327,300 -0.04(-0.11%)
Jul 28, 2006 34.75 35.68 34.63 35.15 2,718,900 +0.73(+2.12%)
Jul 27, 2006 34.85 35.11 34.40 34.42 2,653,300 -0.22(-0.64%)
Jul 26, 2006 35.14 35.14 34.50 34.64 4,499,800 -0.51(-1.45%)
Jul 25, 2006 34.30 35.32 33.89 35.15 4,575,900 +0.67(+1.94%)
Jul 24, 2006 33.26 34.65 33.26 34.48 4,799,200 +1.23(+3.70%)
Jul 21, 2006 34.22 34.22 33.13 33.25 6,137,700 -1.09(-3.17%)
Jul 20, 2006 34.66 35.02 34.31 34.34 4,549,500 -0.61(-1.75%)
Jul 19, 2006 33.41 35.15 33.41 34.95 5,503,400 +1.62(+4.86%)
Jul 18, 2006 33.75 34.06 32.57 33.33 8,498,900 -1.18(-3.42%)
Jul 17, 2006 33.76 34.73 33.65 34.51 5,586,300 +0.76(+2.25%)
Jul 14, 2006 34.34 34.50 33.32 33.75 6,233,000 -0.80(-2.32%)
Jul 13, 2006 35.35 35.56 34.48 34.55 5,518,500 -1.40(-3.89%)
Jul 12, 2006 36.49 36.65 35.90 35.95 3,727,300 -0.49(-1.34%)
Jul 11, 2006 36.40 36.68 35.93 36.44 4,310,800 -0.07(-0.19%)
Jul 10, 2006 36.42 36.76 36.21 36.51 2,157,300 +0.05(+0.14%)
Jul 07, 2006 35.90 36.67 35.90 36.46 2,863,100 -0.01(-0.03%)
Jul 06, 2006 35.86 36.72 35.01 36.47 5,769,300 +0.23(+0.63%)
Jul 05, 2006 36.60 36.63 36.00 36.24 3,481,800 -0.62(-1.68%)
Jul 03, 2006 36.56 36.96 36.50 36.86 1,425,900 +0.26(+0.71%)
Jun 30, 2006 36.60 36.73 36.31 36.60 3,726,800 +0.19(+0.52%)
Jun 29, 2006 36.17 36.68 35.93 36.41 4,291,200 +0.53(+1.48%)
Jun 28, 2006 35.98 36.15 35.83 35.88 3,207,700 -0.03(-0.08%)
Jun 27, 2006 36.35 36.80 35.91 35.91 3,270,300 -0.35(-0.97%)
Jun 26, 2006 36.04 36.54 35.98 36.26 1,902,400 +0.10(+0.28%)
Jun 23, 2006 35.90 36.39 35.83 36.16 2,569,900 +0.03(+0.08%)
Jun 22, 2006 35.58 36.37 35.52 36.13 3,189,400 +0.33(+0.92%)
Jun 21, 2006 35.00 36.05 34.96 35.80 2,636,900 +0.75(+2.14%)
Jun 20, 2006 34.92 35.29 34.69 35.05 3,357,800 +0.03(+0.09%)
Jun 19, 2006 35.47 35.67 34.94 35.02 2,406,800 -0.08(-0.23%)
Jun 16, 2006 35.55 35.75 34.84 35.10 4,298,000 -0.50(-1.40%)
Jun 15, 2006 34.01 35.78 34.01 35.60 5,616,900 +1.63(+4.80%)
Jun 14, 2006 34.15 34.61 33.69 33.97 3,280,800 -0.31(-0.90%)
Jun 13, 2006 33.86 34.72 33.46 34.28 6,742,500 +0.31(+0.91%)
Jun 12, 2006 35.70 35.73 33.80 33.97 5,393,500 -1.35(-3.82%)
Jun 09, 2006 36.00 36.04 35.28 35.32 2,149,600 -0.60(-1.68%)
Jun 08, 2006 35.80 35.92 34.48 35.92 3,638,600 +0.03(+0.08%)
Jun 07, 2006 36.12 36.64 35.68 35.90 2,663,600 -0.12(-0.35%)
Jun 06, 2006 35.88 36.16 35.06 36.02 2,527,000 +0.08(+0.22%)
Jun 05, 2006 36.42 36.59 35.86 35.94 1,644,600 -0.57(-1.55%)
Jun 02, 2006 36.74 36.90 35.49 36.51 2,399,300 -0.34(-0.92%)
Jun 01, 2006 36.65 36.92 36.26 36.85 2,943,000 +0.43(+1.18%)
May 31, 2006 35.49 36.54 35.49 36.42 2,692,600 +0.92(+2.59%)
May 30, 2006 35.79 35.79 35.14 35.49 2,166,000 -0.59(-1.64%)
May 26, 2006 36.39 36.62 35.85 36.08 1,725,300 -0.16(-0.44%)
May 25, 2006 35.88 36.37 35.58 36.24 1,567,000 +0.70(+1.95%)
May 24, 2006 35.75 36.17 35.38 35.55 2,733,900 -0.38(-1.04%)
May 23, 2006 36.00 36.53 35.90 35.92 2,077,600 +0.03(+0.10%)
May 22, 2006 36.25 36.38 35.72 35.89 1,881,200 -0.65(-1.79%)
May 19, 2006 36.36 36.63 36.21 36.54 2,166,100 +0.31(+0.86%)
May 18, 2006 36.03 36.72 36.03 36.24 2,055,300 -0.19(-0.52%)
May 17, 2006 36.38 36.73 35.93 36.42 2,953,900 -0.27(-0.72%)
May 16, 2006 37.55 37.74 36.50 36.69 3,001,100 -0.71(-1.89%)
May 15, 2006 37.24 37.64 36.97 37.40 2,662,600 -0.03(-0.08%)
May 12, 2006 37.81 37.85 37.22 37.42 2,995,400 -0.52(-1.36%)
May 11, 2006 39.20 39.22 37.55 37.94 4,235,200 -1.05(-2.69%)
May 10, 2006 38.25 39.25 38.25 38.99 4,839,100 -0.48(-1.23%)
May 09, 2006 39.40 39.70 39.20 39.47 2,632,400 -0.03(-0.08%)
May 08, 2006 39.00 39.63 38.85 39.51 2,404,600 +0.41(+1.05%)
May 05, 2006 39.17 39.24 38.98 39.10 1,763,000 +0.10(+0.27%)
May 04, 2006 39.05 39.31 38.50 38.99 2,180,300 +0.10(+0.26%)
May 03, 2006 39.03 39.23 38.89 38.89 1,662,800 -0.39(-0.98%)
May 02, 2006 39.51 39.54 38.74 39.28 1,646,600 -0.11(-0.28%)
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.
 
bottom clear