Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.01 38.54 37.85 38.03 778,887 +0.02(+0.05%)
Dec 28, 2006 38.18 38.31 37.85 38.01 741,021 -0.17(-0.45%)
Dec 27, 2006 38.13 38.37 37.78 38.18 725,427 +0.26(+0.69%)
Dec 26, 2006 37.63 38.05 37.60 37.92 539,692 +0.17(+0.45%)
Dec 22, 2006 37.55 38.00 37.46 37.75 840,121 +0.11(+0.29%)
Dec 21, 2006 37.91 38.03 37.40 37.64 1,452,879 -0.11(-0.29%)
Dec 20, 2006 37.69 38.23 37.69 37.75 1,322,633 +0.02(+0.05%)
Dec 19, 2006 37.90 38.00 37.49 37.73 1,466,728 -0.26(-0.68%)
Dec 18, 2006 38.45 38.65 37.77 37.99 1,090,248 -0.46(-1.20%)
Dec 15, 2006 38.57 38.92 38.18 38.45 2,357,739 +0.13(+0.34%)
Dec 14, 2006 38.39 38.76 38.10 38.32 2,038,156 +0.04(+0.10%)
Dec 13, 2006 38.22 38.29 37.70 38.28 1,282,246 +0.30(+0.79%)
Dec 12, 2006 37.50 38.15 37.48 37.98 2,535,213 +0.45(+1.20%)
Dec 11, 2006 36.95 37.60 36.67 37.53 1,777,928 +0.70(+1.90%)
Dec 08, 2006 36.95 37.21 36.28 36.83 1,279,440 -0.30(-0.81%)
Dec 07, 2006 37.38 37.49 37.11 37.13 1,160,589 -0.07(-0.19%)
Dec 06, 2006 37.29 37.48 37.03 37.20 1,557,796 -0.29(-0.77%)
Dec 05, 2006 37.20 37.65 36.85 37.49 2,263,873 +0.50(+1.35%)
Dec 04, 2006 36.75 37.19 36.40 36.99 1,842,493 +0.40(+1.09%)
Dec 01, 2006 36.12 36.66 35.70 36.59 1,551,704 +0.58(+1.61%)
Nov 30, 2006 35.95 36.24 35.61 36.01 1,100,100 -0.07(-0.19%)
Nov 29, 2006 35.57 36.20 35.16 36.08 1,071,838 +0.39(+1.09%)
Nov 28, 2006 35.50 35.88 35.17 35.69 898,964 +0.23(+0.65%)
Nov 27, 2006 36.44 36.66 35.44 35.46 1,246,779 -1.15(-3.14%)
Nov 24, 2006 36.30 36.84 36.30 36.61 234,097 +0.15(+0.41%)
Nov 22, 2006 36.45 36.65 36.21 36.46 1,298,627 -0.08(-0.22%)
Nov 21, 2006 36.03 36.79 35.99 36.54 1,119,152 +0.49(+1.36%)
Nov 20, 2006 36.05 36.43 36.00 36.05 1,310,476 -0.24(-0.66%)
Nov 17, 2006 36.00 36.49 36.00 36.29 896,956 -0.06(-0.17%)
Nov 16, 2006 36.91 36.95 36.08 36.35 1,388,736 -0.25(-0.68%)
Nov 15, 2006 36.39 36.75 36.10 36.60 1,026,538 +0.32(+0.88%)
Nov 14, 2006 36.63 36.70 35.83 36.28 961,138 -0.38(-1.04%)
Nov 13, 2006 36.31 36.84 36.21 36.66 1,113,327 +0.35(+0.96%)
Nov 10, 2006 36.25 36.53 35.83 36.31 1,460,286 -0.14(-0.38%)
Nov 09, 2006 36.58 37.20 36.39 36.45 2,443,212 -0.23(-0.63%)
Nov 08, 2006 35.99 37.08 35.81 36.68 2,253,979 +0.70(+1.95%)
Nov 07, 2006 35.29 37.28 35.28 35.98 6,596,916 +0.67(+1.90%)
Nov 06, 2006 34.36 35.67 34.36 35.31 1,813,129 +0.92(+2.68%)
Nov 03, 2006 34.66 34.78 34.15 34.39 1,765,148 -0.37(-1.06%)
Nov 02, 2006 34.33 35.10 34.30 34.76 940,431 +0.33(+0.96%)
Nov 01, 2006 35.43 35.75 34.42 34.43 1,070,266 -1.09(-3.07%)
Oct 31, 2006 35.42 35.67 34.95 35.52 1,557,671 +0.36(+1.02%)
Oct 30, 2006 35.39 35.43 34.92 35.16 999,206 -0.22(-0.62%)
Oct 27, 2006 35.16 35.46 35.00 35.38 1,190,701 +0.00(+0.00%)
Oct 26, 2006 35.14 35.43 34.72 35.38 1,594,827 +0.28(+0.80%)
Oct 25, 2006 35.11 35.22 34.61 35.10 1,155,843 +0.05(+0.14%)
Oct 24, 2006 34.79 35.11 34.44 35.05 3,259,243 +0.32(+0.92%)
Oct 23, 2006 33.69 34.79 33.65 34.73 2,169,152 +0.81(+2.39%)
Oct 20, 2006 33.92 34.07 33.55 33.92 902,264 -0.06(-0.18%)
Oct 19, 2006 33.30 34.05 32.79 33.98 1,581,791 +0.57(+1.71%)
Oct 18, 2006 34.00 34.01 33.40 33.41 1,256,278 -0.38(-1.12%)
Oct 17, 2006 33.86 34.02 33.64 33.79 1,083,674 -0.40(-1.17%)
Oct 16, 2006 34.80 34.81 34.07 34.19 1,927,443 -0.73(-2.09%)
Oct 13, 2006 34.02 35.01 33.95 34.92 2,220,392 +0.72(+2.11%)
Oct 12, 2006 33.41 34.39 33.40 34.20 1,657,980 +1.03(+3.11%)
Oct 11, 2006 32.91 33.83 32.86 33.17 1,603,153 +0.11(+0.33%)
Oct 10, 2006 33.64 33.64 32.60 33.06 1,577,553 -0.47(-1.40%)
Oct 09, 2006 33.49 33.98 33.31 33.53 1,110,902 +0.13(+0.39%)
Oct 06, 2006 33.14 33.59 32.87 33.40 1,456,579 +0.24(+0.72%)
Oct 05, 2006 32.00 33.24 32.00 33.16 1,823,735 +1.03(+3.21%)
Oct 04, 2006 32.01 32.46 31.73 32.13 1,902,933 +0.06(+0.19%)
Oct 03, 2006 31.91 32.24 31.90 32.07 2,026,570 -0.02(-0.06%)
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.