Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.34 32.50 32.02 32.14 15,828,705 -0.32(-0.99%)
Dec 28, 2006 32.29 32.67 32.21 32.47 16,092,613 +0.24(+0.73%)
Dec 27, 2006 31.98 32.43 31.77 32.23 13,926,950 +0.20(+0.63%)
Dec 26, 2006 31.92 32.18 31.69 32.03 13,016,364 +0.29(+0.90%)
Dec 22, 2006 32.17 32.29 31.74 31.74 13,466,956 -0.46(-1.42%)
Dec 21, 2006 32.42 32.54 31.92 32.20 21,162,840 -0.19(-0.59%)
Dec 20, 2006 32.91 32.91 32.38 32.39 21,749,976 -0.24(-0.73%)
Dec 19, 2006 32.17 32.72 31.63 32.63 32,048,460 +0.24(+0.73%)
Dec 18, 2006 33.28 33.46 32.25 32.39 43,974,268 -0.12(-0.37%)
Dec 15, 2006 32.81 32.84 32.35 32.51 29,999,866 -0.13(-0.41%)
Dec 14, 2006 32.12 32.99 31.87 32.64 35,316,764 +0.92(+2.92%)
Dec 13, 2006 31.65 32.00 31.52 31.72 20,699,936 +0.18(+0.57%)
Dec 12, 2006 31.67 31.75 31.33 31.54 23,260,232 -0.07(-0.21%)
Dec 11, 2006 31.56 31.72 31.33 31.61 20,047,440 -0.13(-0.41%)
Dec 08, 2006 31.41 31.89 31.33 31.74 33,484,178 +0.60(+1.94%)
Dec 07, 2006 30.91 31.38 30.64 31.13 34,909,372 +0.36(+1.16%)
Dec 06, 2006 30.38 31.22 30.36 30.78 39,340,756 +0.36(+1.17%)
Dec 05, 2006 30.41 30.66 29.96 30.42 30,156,554 +0.37(+1.23%)
Dec 04, 2006 30.10 30.13 29.73 30.05 19,517,160 -0.05(-0.16%)
Dec 01, 2006 29.82 30.15 29.51 30.10 21,696,478 +0.03(+0.10%)
Nov 30, 2006 29.79 30.23 29.63 30.07 29,386,316 +0.38(+1.28%)
Nov 29, 2006 29.16 29.98 29.14 29.69 28,854,246 +0.69(+2.37%)
Nov 28, 2006 28.79 29.30 28.75 29.00 21,777,956 +0.32(+1.12%)
Nov 27, 2006 28.81 29.03 28.66 28.68 16,517,240 -0.04(-0.16%)
Nov 24, 2006 28.76 29.05 28.70 28.72 5,784,279 -0.09(-0.31%)
Nov 22, 2006 28.90 29.04 28.41 28.81 22,990,056 +0.08(+0.26%)
Nov 21, 2006 28.28 28.84 28.22 28.73 28,219,656 +0.67(+2.39%)
Nov 20, 2006 27.77 28.40 27.70 28.06 20,666,136 +0.05(+0.19%)
Nov 17, 2006 27.52 28.12 27.50 28.01 24,170,370 +0.19(+0.69%)
Nov 16, 2006 28.82 28.84 27.80 27.82 27,276,838 -0.76(-2.67%)
Nov 15, 2006 28.35 28.78 28.23 28.58 19,206,468 +0.23(+0.82%)
Nov 14, 2006 28.41 28.52 28.18 28.35 18,302,150 +0.17(+0.62%)
Nov 13, 2006 27.79 28.49 27.74 28.18 21,932,854 -0.01(-0.03%)
Nov 10, 2006 28.23 28.34 27.95 28.19 13,811,672 -0.10(-0.35%)
Nov 09, 2006 28.14 28.70 28.03 28.28 31,687,852 +0.42(+1.51%)
Nov 08, 2006 27.21 28.02 27.14 27.86 34,091,684 +0.62(+2.26%)
Nov 07, 2006 27.47 27.47 27.05 27.25 20,045,872 -0.03(-0.10%)
Nov 06, 2006 27.30 27.59 27.18 27.27 25,994,452 +0.04(+0.13%)
Nov 03, 2006 26.87 27.45 26.86 27.24 23,428,336 +0.57(+2.13%)
Nov 02, 2006 26.58 26.84 26.37 26.67 20,384,320 +0.00(+0.00%)
Nov 01, 2006 26.94 27.14 26.39 26.67 28,069,906 -0.24(-0.90%)
Oct 31, 2006 26.68 26.96 26.28 26.91 36,445,596 +0.20(+0.74%)
Oct 30, 2006 27.05 27.07 26.54 26.72 28,929,234 -0.62(-2.27%)
Oct 27, 2006 27.70 27.78 27.32 27.34 18,002,426 -0.45(-1.62%)
Oct 26, 2006 28.26 28.27 27.58 27.79 21,180,970 -0.25(-0.88%)
Oct 25, 2006 27.32 28.23 27.32 28.03 30,585,210 +0.60(+2.20%)
Oct 24, 2006 26.89 27.56 26.87 27.43 25,218,394 +0.31(+1.14%)
Oct 23, 2006 26.90 27.17 26.74 27.12 20,298,142 -0.07(-0.25%)
Oct 20, 2006 27.47 27.55 26.99 27.19 21,458,086 -0.12(-0.44%)
Oct 19, 2006 27.03 27.43 26.86 27.31 18,879,660 +0.36(+1.33%)
Oct 18, 2006 27.18 27.45 26.80 26.95 22,384,342 -0.21(-0.77%)
Oct 17, 2006 27.43 27.43 26.88 27.16 20,789,026 -0.13(-0.47%)
Oct 16, 2006 26.72 27.32 26.66 27.29 21,388,696 +0.47(+1.77%)
Oct 13, 2006 26.43 27.10 26.43 26.82 25,681,746 +0.55(+2.07%)
Oct 12, 2006 25.84 26.39 25.80 26.27 31,014,314 +0.53(+2.05%)
Oct 11, 2006 25.82 26.06 25.60 25.75 20,918,182 -0.25(-0.95%)
Oct 10, 2006 25.64 26.11 25.58 25.99 23,970,256 +0.32(+1.24%)
Oct 09, 2006 26.20 26.27 25.62 25.67 19,646,764 -0.24(-0.93%)
Oct 06, 2006 25.87 26.05 25.50 25.92 22,646,682 +0.06(+0.22%)
Oct 05, 2006 25.66 26.09 25.61 25.86 36,451,864 +0.49(+1.94%)
Oct 04, 2006 25.03 25.37 24.53 25.37 46,250,960 +0.34(+1.34%)
Oct 03, 2006 25.80 25.80 24.87 25.03 38,731,460 -1.13(-4.30%)
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.