Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 40.75 41.29 40.57 41.22 4,277,000 +0.51(+1.25%)
Oct 30, 2006 41.58 41.65 40.60 40.71 3,699,400 -0.87(-2.09%)
Oct 27, 2006 41.39 41.93 41.20 41.58 4,633,300 +0.19(+0.46%)
Oct 26, 2006 41.60 42.73 40.90 41.39 12,798,100 +2.86(+7.42%)
Oct 25, 2006 39.17 39.46 38.22 38.53 5,700,400 -1.02(-2.58%)
Oct 24, 2006 39.83 40.08 39.38 39.55 2,743,100 -0.29(-0.73%)
Oct 23, 2006 40.33 40.48 39.64 39.84 2,523,600 -0.49(-1.21%)
Oct 20, 2006 39.91 40.42 39.87 40.33 2,901,300 +0.42(+1.05%)
Oct 19, 2006 40.00 40.42 39.77 39.91 2,734,700 +0.07(+0.18%)
Oct 18, 2006 39.88 40.01 39.57 39.84 2,287,400 +0.21(+0.53%)
Oct 17, 2006 39.70 39.84 39.48 39.63 2,587,600 -0.09(-0.23%)
Oct 16, 2006 39.30 39.90 39.02 39.72 2,879,100 +0.43(+1.09%)
Oct 13, 2006 40.28 40.28 38.99 39.29 3,494,800 -0.93(-2.31%)
Oct 12, 2006 40.25 40.48 39.82 40.22 1,608,300 +0.27(+0.68%)
Oct 11, 2006 39.75 40.15 39.69 39.95 2,378,600 +0.13(+0.33%)
Oct 10, 2006 40.40 40.40 39.55 39.82 2,067,500 -0.45(-1.12%)
Oct 09, 2006 40.32 40.49 39.77 40.27 1,314,100 -0.05(-0.12%)
Oct 06, 2006 41.16 41.21 40.17 40.32 2,772,600 -0.84(-2.04%)
Oct 05, 2006 40.41 41.25 40.05 41.16 3,207,900 +0.75(+1.86%)
Oct 04, 2006 39.84 40.41 39.50 40.41 2,625,600 +0.57(+1.43%)
Oct 03, 2006 39.36 39.95 39.25 39.84 3,007,700 +0.75(+1.92%)
Oct 02, 2006 39.36 39.75 38.75 39.09 2,717,400 -0.46(-1.16%)
Sep 29, 2006 39.03 39.64 38.88 39.55 3,483,200 +0.67(+1.72%)
Sep 28, 2006 38.87 38.99 38.56 38.88 2,685,600 +0.26(+0.67%)
Sep 27, 2006 39.39 39.55 38.53 38.62 3,336,500 -0.63(-1.61%)
Sep 26, 2006 39.40 39.50 39.09 39.25 3,653,800 -0.15(-0.38%)
Sep 25, 2006 38.70 39.54 38.57 39.40 3,423,400 +1.08(+2.82%)
Sep 22, 2006 38.65 38.94 38.02 38.32 2,357,200 -0.32(-0.83%)
Sep 21, 2006 38.98 39.16 38.30 38.64 3,111,000 -0.33(-0.85%)
Sep 20, 2006 38.86 39.06 38.28 38.97 3,573,000 +0.41(+1.06%)
Sep 19, 2006 39.00 39.15 38.50 38.56 3,591,200 +0.16(+0.42%)
Sep 18, 2006 38.37 39.08 38.15 38.40 4,893,400 -0.81(-2.07%)
Sep 15, 2006 40.04 40.10 38.95 39.21 5,320,800 -0.61(-1.53%)
Sep 14, 2006 39.19 39.95 39.07 39.82 2,333,200 +0.38(+0.96%)
Sep 13, 2006 39.89 39.99 39.36 39.44 2,799,600 -0.12(-0.30%)
Sep 12, 2006 38.89 39.84 38.77 39.56 5,192,800 +1.13(+2.94%)
Sep 11, 2006 36.06 39.09 36.00 38.43 7,491,800 +1.93(+5.29%)
Sep 08, 2006 36.39 36.65 35.50 36.50 1,978,800 +0.90(+2.53%)
Sep 07, 2006 35.85 35.87 35.07 35.60 3,231,300 -0.44(-1.22%)
Sep 06, 2006 36.00 36.56 35.65 36.04 3,199,500 -0.12(-0.33%)
Sep 05, 2006 36.79 36.85 36.08 36.16 5,054,400 -0.63(-1.71%)
Sep 01, 2006 36.95 37.29 36.67 36.79 3,644,200 -0.48(-1.29%)
Aug 31, 2006 37.60 37.80 36.70 37.27 5,774,000 -0.73(-1.92%)
Aug 30, 2006 37.65 38.35 37.64 38.00 4,478,200 +0.36(+0.96%)
Aug 29, 2006 37.52 37.94 37.52 37.64 2,712,800 -0.03(-0.08%)
Aug 28, 2006 37.42 37.88 37.06 37.67 2,374,300 +0.26(+0.70%)
Aug 25, 2006 37.65 37.65 37.01 37.41 3,404,000 -0.25(-0.66%)
Aug 24, 2006 35.70 37.85 35.70 37.66 4,978,500 +1.28(+3.52%)
Aug 23, 2006 36.25 36.60 36.05 36.38 4,786,000 -0.02(-0.05%)
Aug 22, 2006 36.40 36.66 36.22 36.40 5,489,500 +0.10(+0.28%)
Aug 21, 2006 37.35 37.60 36.13 36.30 9,604,800 -0.29(-0.79%)
Aug 18, 2006 36.25 36.63 36.14 36.59 2,680,300 +0.39(+1.08%)
Aug 17, 2006 35.63 36.42 35.36 36.20 3,609,800 +0.57(+1.60%)
Aug 16, 2006 35.30 35.70 35.16 35.63 4,372,200 +0.42(+1.19%)
Aug 15, 2006 35.90 35.94 35.10 35.21 5,169,600 -0.38(-1.07%)
Aug 14, 2006 35.25 35.60 35.15 35.59 4,750,900 +0.18(+0.51%)
Aug 11, 2006 35.37 35.41 34.79 35.41 4,349,900 +0.04(+0.11%)
Aug 10, 2006 34.20 35.40 34.18 35.37 5,507,900 +0.72(+2.08%)
Aug 09, 2006 34.40 35.05 34.25 34.65 7,938,400 +0.60(+1.76%)
Aug 08, 2006 33.74 34.29 33.68 34.05 6,826,500 +0.61(+1.82%)
Aug 07, 2006 33.05 33.81 32.97 33.44 4,210,800 +0.04(+0.12%)
Aug 04, 2006 33.00 33.52 32.89 33.40 9,019,100 +0.88(+2.71%)
Aug 03, 2006 32.49 32.78 32.05 32.52 8,181,100 +0.03(+0.09%)
Aug 02, 2006 32.00 32.49 31.49 32.49 14,953,000 +1.50(+4.84%)
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.