Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.92 34.96 34.51 34.56 6,238,178 -0.19(-0.55%)
Oct 30, 2006 35.11 35.24 34.74 34.75 6,127,641 -0.44(-1.25%)
Oct 27, 2006 35.11 35.38 34.92 35.19 6,829,921 -0.16(-0.45%)
Oct 26, 2006 35.47 35.63 35.05 35.35 6,379,995 -0.12(-0.35%)
Oct 25, 2006 35.63 35.72 35.34 35.47 5,363,611 -0.18(-0.50%)
Oct 24, 2006 35.51 35.68 35.40 35.65 6,074,966 -0.08(-0.22%)
Oct 23, 2006 35.09 35.82 35.01 35.73 6,296,850 +0.41(+1.17%)
Oct 20, 2006 35.45 35.49 34.87 35.32 7,740,955 -0.15(-0.43%)
Oct 19, 2006 35.92 35.92 35.06 35.47 9,921,700 -0.47(-1.30%)
Oct 18, 2006 35.63 36.08 35.59 35.94 7,617,290 +0.43(+1.22%)
Oct 17, 2006 35.45 35.79 35.18 35.51 5,246,429 -0.07(-0.19%)
Oct 16, 2006 35.40 35.68 35.32 35.58 4,041,063 +0.18(+0.51%)
Oct 13, 2006 35.31 35.45 35.18 35.40 4,500,227 -0.11(-0.31%)
Oct 12, 2006 35.21 35.63 35.17 35.51 7,000,750 +0.30(+0.86%)
Oct 11, 2006 35.22 35.32 35.00 35.21 6,149,684 -0.12(-0.33%)
Oct 10, 2006 35.41 35.51 35.06 35.32 4,573,162 -0.16(-0.45%)
Oct 09, 2006 35.51 35.62 35.34 35.48 2,460,327 -0.03(-0.09%)
Oct 06, 2006 35.45 35.59 35.22 35.51 5,412,072 -0.12(-0.35%)
Oct 05, 2006 35.54 35.72 35.29 35.64 5,951,140 +0.10(+0.28%)
Oct 04, 2006 34.86 35.75 34.86 35.54 10,940,840 +0.56(+1.61%)
Oct 03, 2006 35.05 35.32 34.90 34.98 4,685,967 -0.06(-0.18%)
Oct 02, 2006 35.05 35.25 34.87 35.04 5,094,887 -0.13(-0.37%)
Sep 29, 2006 34.55 35.32 34.42 35.17 10,478,758 -0.20(-0.56%)
Sep 28, 2006 35.36 35.38 35.00 35.37 4,392,122 +0.19(+0.54%)
Sep 27, 2006 34.93 35.29 34.92 35.17 4,868,304 +0.10(+0.28%)
Sep 26, 2006 34.98 35.21 34.67 35.08 6,563,952 +0.17(+0.48%)
Sep 25, 2006 34.61 35.06 34.38 34.91 6,631,214 +0.40(+1.16%)
Sep 22, 2006 34.37 34.55 34.18 34.51 4,073,154 -0.02(-0.07%)
Sep 21, 2006 34.40 34.93 34.43 34.53 7,541,600 +0.14(+0.39%)
Sep 20, 2006 34.18 34.58 33.98 34.40 7,957,652 +0.45(+1.33%)
Sep 19, 2006 34.12 34.12 33.75 33.95 5,096,994 -0.08(-0.24%)
Sep 18, 2006 34.02 34.16 33.80 34.03 7,705,946 +0.22(+0.64%)
Sep 15, 2006 34.08 34.24 33.61 33.81 29,597,512 -0.12(-0.35%)
Sep 14, 2006 33.81 34.05 33.81 33.93 7,430,091 -0.14(-0.40%)
Sep 13, 2006 34.18 34.32 33.87 34.06 7,438,844 +0.04(+0.11%)
Sep 12, 2006 33.84 34.28 33.76 34.03 12,300,503 +0.55(+1.64%)
Sep 11, 2006 33.87 34.07 33.30 33.48 12,577,330 -0.62(-1.81%)
Sep 08, 2006 30.97 34.26 33.72 34.09 3,791,465 +0.24(+0.71%)
Sep 07, 2006 34.17 34.21 33.76 33.85 3,352,885 -0.31(-0.92%)
Sep 06, 2006 34.38 34.26 33.91 34.17 4,560,682 -0.21(-0.61%)
Sep 05, 2006 34.69 34.70 34.20 34.38 4,068,616 -0.17(-0.50%)
Sep 01, 2006 34.55 34.67 34.29 34.55 6,033,151 +0.04(+0.13%)
Aug 31, 2006 34.64 34.67 34.51 34.51 4,260,353 -0.08(-0.23%)
Aug 30, 2006 34.62 34.74 34.42 34.59 5,736,388 -0.03(-0.09%)
Aug 29, 2006 34.53 34.80 34.49 34.62 5,331,033 +0.17(+0.48%)
Aug 28, 2006 33.93 34.71 33.93 34.45 4,511,897 +0.48(+1.42%)
Aug 25, 2006 33.89 34.00 33.72 33.97 3,654,834 -0.11(-0.33%)
Aug 24, 2006 33.97 34.26 33.90 34.08 3,710,588 +0.12(+0.35%)
Aug 23, 2006 34.05 34.22 33.79 33.97 3,919,830 +0.04(+0.13%)
Aug 22, 2006 33.78 33.92 33.56 33.92 4,159,379 +0.06(+0.18%)
Aug 21, 2006 33.93 34.11 33.72 33.86 4,521,621 -0.09(-0.27%)
Aug 18, 2006 34.00 34.03 33.27 33.95 11,071,960 -0.57(-1.64%)
Aug 17, 2006 34.16 34.61 34.08 34.52 4,817,898 +0.24(+0.70%)
Aug 16, 2006 34.38 34.47 34.21 34.28 3,764,236 +0.17(+0.49%)
Aug 15, 2006 34.01 34.23 33.82 34.11 4,405,574 +0.54(+1.60%)
Aug 14, 2006 33.66 33.87 33.51 33.58 4,367,324 +0.04(+0.11%)
Aug 11, 2006 33.82 33.85 33.21 33.54 4,438,152 -0.57(-1.68%)
Aug 10, 2006 33.98 34.25 33.78 34.11 6,233,153 +0.18(+0.53%)
Aug 09, 2006 34.21 34.59 33.84 33.93 5,998,628 -0.09(-0.27%)
Aug 08, 2006 34.43 34.44 33.94 34.03 4,417,244 -0.27(-0.77%)
Aug 07, 2006 34.79 34.79 34.03 34.29 5,243,674 -0.43(-1.23%)
Aug 04, 2006 34.98 35.47 34.51 34.72 5,117,416 -0.23(-0.65%)
Aug 03, 2006 35.11 35.44 34.93 34.95 4,003,461 -0.18(-0.51%)
Aug 02, 2006 34.94 35.46 34.59 35.13 6,113,379 +0.39(+1.14%)
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.