Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.85 32.92 32.64 32.86 6,995,757 +0.00(+0.01%)
Nov 29, 2006 32.51 32.97 32.39 32.86 7,698,896 +0.35(+1.07%)
Nov 28, 2006 32.19 32.52 32.17 32.51 5,537,272 +0.45(+1.40%)
Nov 27, 2006 32.15 32.26 31.93 32.06 6,052,507 -0.04(-0.12%)
Nov 24, 2006 31.86 32.15 31.74 32.10 3,807,807 -0.05(-0.16%)
Nov 22, 2006 32.32 32.40 31.99 32.15 4,869,559 -0.19(-0.60%)
Nov 21, 2006 32.17 32.37 32.09 32.35 5,621,176 +0.38(+1.18%)
Nov 20, 2006 31.86 32.22 31.86 31.97 5,596,109 -0.07(-0.23%)
Nov 17, 2006 31.86 32.10 31.83 32.04 10,200,075 -0.12(-0.36%)
Nov 16, 2006 32.85 33.01 32.10 32.16 7,659,741 -0.49(-1.51%)
Nov 15, 2006 32.35 32.70 32.27 32.65 8,108,681 +0.00(+0.01%)
Nov 14, 2006 32.52 32.66 32.26 32.64 7,397,670 +0.24(+0.74%)
Nov 13, 2006 32.39 32.63 32.28 32.40 8,334,083 -0.63(-1.91%)
Nov 10, 2006 33.36 33.36 32.86 33.04 4,682,691 +0.02(+0.06%)
Nov 09, 2006 33.01 33.25 32.89 33.02 6,558,419 -0.18(-0.54%)
Nov 08, 2006 32.63 33.24 32.60 33.19 6,973,176 +0.31(+0.95%)
Nov 07, 2006 33.26 33.30 32.81 32.88 6,178,053 -0.09(-0.28%)
Nov 06, 2006 32.78 33.05 32.68 32.97 5,118,579 +0.46(+1.43%)
Nov 03, 2006 32.32 32.58 32.25 32.51 7,771,821 +0.05(+0.15%)
Nov 02, 2006 32.31 32.58 32.28 32.46 5,232,937 +0.02(+0.07%)
Nov 01, 2006 32.59 32.72 32.30 32.44 8,494,020 +0.05(+0.15%)
Oct 31, 2006 32.15 33.20 31.92 32.39 6,857,574 +0.01(+0.03%)
Oct 30, 2006 32.69 32.71 32.29 32.38 7,098,100 -0.47(-1.44%)
Oct 27, 2006 33.13 33.16 32.77 32.85 5,238,738 -0.19(-0.57%)
Oct 26, 2006 33.53 33.54 32.79 33.04 9,611,501 -0.37(-1.11%)
Oct 25, 2006 32.91 33.50 32.90 33.41 7,168,745 +0.44(+1.35%)
Oct 24, 2006 32.77 33.10 32.73 32.97 7,554,498 +0.21(+0.65%)
Oct 23, 2006 32.14 32.81 32.12 32.76 6,605,654 +0.03(+0.09%)
Oct 20, 2006 33.01 33.01 32.60 32.73 5,328,029 -0.14(-0.41%)
Oct 19, 2006 32.33 32.88 32.33 32.86 7,102,658 +0.74(+2.30%)
Oct 18, 2006 32.58 32.70 32.10 32.12 9,102,482 -0.58(-1.79%)
Oct 17, 2006 32.99 32.99 32.51 32.71 7,181,797 +0.11(+0.34%)
Oct 16, 2006 32.31 32.67 32.27 32.60 7,050,243 +0.75(+2.36%)
Oct 13, 2006 31.83 32.07 31.72 31.84 6,648,538 +0.43(+1.38%)
Oct 12, 2006 31.05 31.41 30.95 31.41 7,291,183 +0.58(+1.89%)
Oct 11, 2006 30.93 31.05 30.67 30.82 6,633,001 -0.32(-1.04%)
Oct 10, 2006 30.81 31.28 30.77 31.15 7,056,044 +0.10(+0.33%)
Oct 09, 2006 31.32 31.36 30.93 31.05 5,874,754 -0.18(-0.57%)
Oct 06, 2006 31.08 31.23 30.84 31.23 6,072,810 -0.06(-0.20%)
Oct 05, 2006 31.30 31.38 31.16 31.29 7,858,625 -0.11(-0.35%)
Oct 04, 2006 30.96 31.40 30.89 31.40 12,590,623 +0.64(+2.09%)
Oct 03, 2006 31.01 31.11 30.66 30.76 8,402,450 -0.80(-2.54%)
Oct 02, 2006 31.77 31.97 31.54 31.56 5,714,403 -0.10(-0.31%)
Sep 29, 2006 31.63 31.74 31.39 31.66 5,450,260 -0.11(-0.33%)
Sep 28, 2006 31.94 31.99 31.69 31.76 6,996,586 -0.19(-0.60%)
Sep 27, 2006 31.66 31.99 31.42 31.95 9,036,808 +0.54(+1.72%)
Sep 26, 2006 31.05 31.52 31.05 31.41 10,551,230 +0.01(+0.03%)
Sep 25, 2006 31.25 31.49 30.80 31.40 10,565,732 -0.07(-0.21%)
Sep 22, 2006 32.09 32.09 31.42 31.47 7,451,534 -0.37(-1.15%)
Sep 21, 2006 31.55 31.91 31.40 31.84 7,712,984 +0.46(+1.48%)
Sep 20, 2006 31.84 32.05 31.34 31.38 12,055,086 -0.10(-0.31%)
Sep 19, 2006 31.80 31.90 31.21 31.47 7,231,518 -0.17(-0.53%)
Sep 18, 2006 31.61 31.73 31.18 31.64 9,586,641 +0.33(+1.06%)
Sep 15, 2006 31.51 31.51 31.11 31.31 8,549,956 -0.48(-1.50%)
Sep 14, 2006 32.26 32.31 31.71 31.79 8,327,040 -0.39(-1.20%)
Sep 13, 2006 31.76 32.24 31.65 32.17 8,096,251 +0.67(+2.13%)
Sep 12, 2006 31.67 31.74 31.23 31.50 10,483,071 +0.18(+0.57%)
Sep 11, 2006 31.52 31.59 31.21 31.32 12,051,771 -0.45(-1.41%)
Sep 08, 2006 32.00 32.08 31.64 31.77 7,482,610 +0.03(+0.09%)
Sep 07, 2006 31.95 32.05 31.68 31.74 8,547,263 -0.56(-1.75%)
Sep 06, 2006 32.59 32.66 32.21 32.31 7,544,968 -0.81(-2.43%)
Sep 05, 2006 32.73 33.11 32.68 33.11 7,428,331 +0.29(+0.88%)
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.