Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.98 37.47 36.81 37.40 4,713,508 +0.46(+1.25%)
Oct 30, 2006 37.73 37.79 36.84 36.94 4,076,959 -0.79(-2.09%)
Oct 27, 2006 37.56 38.05 37.38 37.73 5,106,172 +0.17(+0.46%)
Oct 26, 2006 37.75 38.77 37.11 37.56 14,104,268 +2.60(+7.42%)
Oct 25, 2006 35.54 35.81 34.68 34.96 6,282,180 -0.93(-2.58%)
Oct 24, 2006 36.14 36.37 35.73 35.89 3,023,059 -0.26(-0.73%)
Oct 23, 2006 36.60 36.73 35.97 36.15 2,781,157 -0.44(-1.21%)
Oct 20, 2006 36.21 36.68 36.18 36.60 3,197,405 +0.38(+1.05%)
Oct 19, 2006 36.30 36.68 36.09 36.21 3,013,802 +0.06(+0.18%)
Oct 18, 2006 36.19 36.30 35.91 36.15 2,520,851 +0.19(+0.53%)
Oct 17, 2006 36.02 36.15 35.82 35.96 2,851,689 -0.08(-0.23%)
Oct 16, 2006 35.66 36.20 35.41 36.04 3,172,939 +0.39(+1.09%)
Oct 13, 2006 36.55 36.55 35.38 35.65 3,851,477 -0.84(-2.31%)
Oct 12, 2006 36.52 36.73 36.13 36.50 1,772,442 +0.24(+0.68%)
Oct 11, 2006 36.07 36.43 36.01 36.25 2,621,358 +0.12(+0.33%)
Oct 10, 2006 36.66 36.66 35.89 36.13 2,278,508 -0.41(-1.12%)
Oct 09, 2006 36.59 36.74 36.09 36.54 1,448,216 -0.05(-0.12%)
Oct 06, 2006 37.35 37.39 36.45 36.59 3,055,570 -0.76(-2.04%)
Oct 05, 2006 36.67 37.43 36.34 37.35 3,535,296 +0.68(+1.86%)
Oct 04, 2006 36.15 36.67 35.84 36.67 2,893,567 +0.52(+1.43%)
Oct 03, 2006 35.72 36.25 35.62 36.15 3,314,664 +0.68(+1.92%)
Oct 02, 2006 35.72 36.07 35.16 35.47 2,994,736 -0.42(-1.16%)
Sep 29, 2006 35.42 35.97 35.28 35.89 3,838,693 +0.61(+1.72%)
Sep 28, 2006 35.27 35.38 34.99 35.28 2,959,691 +0.24(+0.67%)
Sep 27, 2006 35.74 35.89 34.96 35.04 3,677,021 -0.57(-1.60%)
Sep 26, 2006 35.75 35.84 35.47 35.62 4,026,705 -0.14(-0.38%)
Sep 25, 2006 35.12 35.88 35.00 35.75 3,772,790 +0.98(+2.82%)
Sep 22, 2006 35.07 35.33 34.50 34.77 2,597,774 -0.29(-0.83%)
Sep 21, 2006 35.37 35.53 34.75 35.06 3,428,507 -0.30(-0.85%)
Sep 20, 2006 35.26 35.44 34.73 35.36 3,937,658 +0.37(+1.06%)
Sep 19, 2006 35.39 35.52 34.93 34.99 3,957,716 +0.15(+0.42%)
Sep 18, 2006 34.82 35.46 34.62 34.84 5,392,818 -0.73(-2.07%)
Sep 15, 2006 36.33 36.39 35.34 35.58 5,863,838 -0.55(-1.53%)
Sep 14, 2006 35.56 36.25 35.45 36.13 2,571,325 +0.34(+0.96%)
Sep 13, 2006 36.20 36.29 35.72 35.79 3,085,325 -0.11(-0.30%)
Sep 12, 2006 35.29 36.15 35.18 35.90 5,722,774 +1.03(+2.94%)
Sep 11, 2006 32.72 35.47 32.67 34.87 8,256,409 +1.75(+5.29%)
Sep 08, 2006 33.02 33.26 32.21 33.12 2,180,755 +0.82(+2.53%)
Sep 07, 2006 32.53 32.55 31.82 32.30 3,561,084 -0.40(-1.22%)
Sep 06, 2006 32.67 33.17 32.35 32.70 3,526,039 -0.11(-0.33%)
Sep 05, 2006 33.38 33.44 32.74 32.81 5,570,249 -0.57(-1.71%)
Sep 01, 2006 33.53 33.84 33.27 33.38 4,016,125 -0.44(-1.29%)
Aug 31, 2006 34.12 34.30 33.30 33.82 6,363,291 -0.66(-1.92%)
Aug 30, 2006 34.16 34.80 34.15 34.48 4,935,243 +0.33(+0.96%)
Aug 29, 2006 34.05 34.43 34.05 34.15 2,989,667 -0.03(-0.08%)
Aug 28, 2006 33.95 34.37 33.63 34.18 2,616,619 +0.24(+0.70%)
Aug 25, 2006 34.16 34.16 33.58 33.95 3,751,410 -0.23(-0.66%)
Aug 24, 2006 32.39 34.34 32.39 34.17 5,486,603 +1.16(+3.52%)
Aug 23, 2006 32.89 33.21 32.71 33.01 5,274,457 -0.02(-0.06%)
Aug 22, 2006 33.03 33.27 32.87 33.03 6,049,755 +0.09(+0.28%)
Aug 21, 2006 33.89 34.12 32.78 32.94 10,585,061 -0.26(-0.79%)
Aug 18, 2006 32.89 33.24 32.79 33.20 2,953,850 +0.35(+1.08%)
Aug 17, 2006 32.33 33.05 32.09 32.85 3,978,214 +0.52(+1.60%)
Aug 16, 2006 32.03 32.39 31.90 32.33 4,818,424 +0.38(+1.19%)
Aug 15, 2006 32.58 32.61 31.85 31.95 5,697,207 -0.34(-1.07%)
Aug 14, 2006 31.99 32.30 31.89 32.29 5,235,774 +0.16(+0.51%)
Aug 11, 2006 32.09 32.13 31.57 32.13 4,793,848 +0.04(+0.11%)
Aug 10, 2006 31.03 32.12 31.01 32.09 6,070,033 +0.65(+2.08%)
Aug 09, 2006 31.21 31.80 31.08 31.44 8,748,589 +0.54(+1.76%)
Aug 08, 2006 30.62 31.11 30.56 30.90 7,523,209 +0.55(+1.82%)
Aug 07, 2006 29.99 30.68 29.92 30.34 4,640,552 +0.04(+0.12%)
Aug 04, 2006 29.94 30.42 29.84 30.31 9,939,585 +0.80(+2.71%)
Aug 03, 2006 29.48 29.74 29.08 29.51 9,016,059 +0.03(+0.09%)
Aug 02, 2006 29.04 29.48 28.57 29.48 16,479,096 +1.36(+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.