Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.26 43.60 42.78 43.18 4,888,281 -0.05(-0.13%)
Oct 30, 2006 43.26 43.41 43.02 43.24 2,178,939 -0.01(-0.01%)
Oct 27, 2006 43.38 43.67 43.20 43.24 4,252,529 -0.16(-0.37%)
Oct 26, 2006 43.52 43.54 43.02 43.40 4,367,738 -0.12(-0.28%)
Oct 25, 2006 43.68 43.79 43.17 43.52 4,195,015 -0.24(-0.54%)
Oct 24, 2006 43.79 44.13 43.65 43.76 5,836,249 -0.11(-0.25%)
Oct 23, 2006 42.99 44.30 42.99 43.87 9,631,410 +0.89(+2.06%)
Oct 20, 2006 42.77 43.49 42.33 42.98 14,604,409 +1.13(+2.71%)
Oct 19, 2006 41.37 41.88 41.37 41.84 5,081,453 +0.48(+1.15%)
Oct 18, 2006 41.62 41.76 41.19 41.37 4,685,980 -0.15(-0.36%)
Oct 17, 2006 41.21 41.62 41.16 41.52 4,595,601 +0.03(+0.07%)
Oct 16, 2006 41.41 41.62 41.26 41.49 3,528,224 +0.19(+0.46%)
Oct 13, 2006 41.53 41.58 41.27 41.30 3,201,036 -0.02(-0.04%)
Oct 12, 2006 41.32 41.38 41.00 41.31 3,853,769 -0.02(-0.05%)
Oct 11, 2006 41.19 41.41 41.07 41.33 4,866,554 +0.15(+0.36%)
Oct 10, 2006 41.46 41.49 41.15 41.19 3,466,328 -0.33(-0.79%)
Oct 09, 2006 41.38 41.58 41.31 41.52 3,319,167 -0.08(-0.20%)
Oct 06, 2006 41.59 41.71 41.50 41.60 4,738,198 +0.02(+0.04%)
Oct 05, 2006 41.08 41.60 41.08 41.58 4,777,271 +0.58(+1.40%)
Oct 04, 2006 40.55 41.09 40.55 41.01 5,523,486 +0.46(+1.13%)
Oct 03, 2006 40.12 40.60 39.98 40.55 5,430,186 +0.24(+0.60%)
Oct 02, 2006 40.91 40.91 40.16 40.31 5,373,403 -0.45(-1.12%)
Sep 29, 2006 40.86 41.08 40.69 40.76 4,732,903 -0.10(-0.24%)
Sep 28, 2006 40.86 41.07 40.60 40.86 4,997,648 -0.03(-0.07%)
Sep 27, 2006 41.00 41.06 40.72 40.89 6,209,266 -0.05(-0.13%)
Sep 26, 2006 40.58 41.08 40.53 40.94 8,925,911 +0.58(+1.42%)
Sep 25, 2006 40.08 40.42 39.78 40.37 7,731,456 +0.34(+0.86%)
Sep 22, 2006 40.15 40.29 39.55 40.02 4,398,047 -0.02(-0.05%)
Sep 21, 2006 40.39 40.50 39.80 40.04 6,094,056 -0.17(-0.42%)
Sep 20, 2006 40.15 40.58 40.08 40.21 7,038,555 +0.09(+0.23%)
Sep 19, 2006 40.96 41.28 39.96 40.12 4,785,305 -0.35(-0.87%)
Sep 18, 2006 40.43 40.75 40.26 40.47 4,525,672 -0.14(-0.34%)
Sep 15, 2006 40.67 40.91 40.54 40.61 10,328,145 +0.33(+0.83%)
Sep 14, 2006 40.20 40.40 40.09 40.27 4,792,243 +0.09(+0.22%)
Sep 13, 2006 39.76 40.41 39.76 40.18 6,493,364 +0.44(+1.10%)
Sep 12, 2006 39.26 39.84 39.01 39.75 7,061,561 +0.67(+1.71%)
Sep 11, 2006 39.17 39.17 38.78 39.08 3,997,644 -0.09(-0.22%)
Sep 08, 2006 38.75 39.21 38.67 39.17 4,229,341 +0.50(+1.30%)
Sep 07, 2006 39.16 39.27 38.66 38.66 5,983,411 -0.50(-1.27%)
Sep 06, 2006 39.08 39.29 38.91 39.16 4,571,318 +0.08(+0.21%)
Sep 05, 2006 39.29 39.43 38.96 39.08 5,318,628 -0.20(-0.52%)
Sep 01, 2006 39.29 39.61 39.24 39.28 4,541,374 +0.01(+0.03%)
Aug 31, 2006 39.32 39.42 39.13 39.27 3,251,429 +0.14(+0.36%)
Aug 30, 2006 39.43 39.43 39.12 39.13 4,696,204 -0.09(-0.24%)
Aug 29, 2006 38.85 39.33 38.59 39.22 5,857,246 +0.37(+0.94%)
Aug 28, 2006 38.20 39.05 38.20 38.85 4,844,826 +0.56(+1.46%)
Aug 25, 2006 38.37 38.56 38.13 38.30 5,632,853 -0.10(-0.26%)
Aug 24, 2006 38.61 38.66 38.15 38.39 4,537,175 -0.13(-0.34%)
Aug 23, 2006 38.91 39.12 38.36 38.52 5,082,549 -0.52(-1.33%)
Aug 22, 2006 38.96 39.29 38.95 39.05 3,821,086 +0.09(+0.24%)
Aug 21, 2006 39.05 39.14 38.85 38.95 4,449,353 -0.05(-0.13%)
Aug 18, 2006 39.17 39.20 38.90 39.00 4,538,453 +0.01(+0.01%)
Aug 17, 2006 38.77 39.20 38.61 39.00 5,783,118 +0.22(+0.58%)
Aug 16, 2006 38.50 38.85 38.42 38.77 9,576,452 +0.55(+1.45%)
Aug 15, 2006 38.06 38.25 37.90 38.22 8,491,182 +0.64(+1.69%)
Aug 14, 2006 37.53 37.94 37.49 37.58 8,273,178 +0.05(+0.13%)
Aug 11, 2006 37.54 37.76 37.45 37.53 6,150,474 +0.07(+0.18%)
Aug 10, 2006 37.47 37.81 37.40 37.47 5,704,790 +0.06(+0.16%)
Aug 09, 2006 37.99 37.99 37.34 37.41 6,538,279 -0.14(-0.38%)
Aug 08, 2006 38.04 38.07 37.40 37.55 7,435,672 -0.24(-0.64%)
Aug 07, 2006 38.01 38.02 37.67 37.79 6,597,984 -0.25(-0.65%)
Aug 04, 2006 38.28 38.50 37.82 38.04 7,549,421 +0.09(+0.25%)
Aug 03, 2006 38.13 38.22 37.91 37.94 8,391,309 -0.18(-0.47%)
Aug 02, 2006 38.29 38.39 38.09 38.13 8,828,412 -0.16(-0.43%)
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.