Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.73 41.87 40.69 41.31 5,471,800 +0.58(+1.42%)
Nov 29, 2006 41.32 41.49 40.52 40.73 3,448,100 -0.67(-1.62%)
Nov 28, 2006 41.57 41.79 41.04 41.40 2,801,700 -0.11(-0.26%)
Nov 27, 2006 41.45 42.04 41.21 41.51 3,930,600 +0.05(+0.12%)
Nov 24, 2006 41.17 42.44 41.10 41.46 2,419,500 +0.15(+0.36%)
Nov 22, 2006 41.36 41.54 40.90 41.31 2,704,300 +0.21(+0.51%)
Nov 21, 2006 41.58 42.15 40.98 41.10 3,706,400 -0.25(-0.60%)
Nov 20, 2006 41.03 41.53 41.02 41.35 2,369,800 +0.08(+0.19%)
Nov 17, 2006 41.26 41.38 40.59 41.27 2,369,800 -0.15(-0.36%)
Nov 16, 2006 41.47 41.75 41.41 41.42 1,837,600 -0.02(-0.05%)
Nov 15, 2006 41.00 41.75 40.80 41.44 3,702,800 +0.64(+1.57%)
Nov 14, 2006 40.64 41.09 40.58 40.80 2,472,600 +0.04(+0.10%)
Nov 13, 2006 40.00 40.82 39.94 40.76 2,649,500 +0.52(+1.29%)
Nov 10, 2006 39.55 40.37 39.30 40.24 5,601,400 +1.17(+2.99%)
Nov 09, 2006 40.35 40.55 38.88 39.07 4,665,600 -1.28(-3.17%)
Nov 08, 2006 40.00 40.61 39.45 40.35 4,586,900 -0.91(-2.21%)
Nov 07, 2006 41.24 41.56 40.91 41.26 3,511,200 -0.30(-0.72%)
Nov 06, 2006 40.42 41.82 40.40 41.56 3,634,100 +1.02(+2.52%)
Nov 03, 2006 41.33 41.39 40.25 40.54 3,710,500 -0.79(-1.91%)
Nov 02, 2006 40.21 41.49 40.20 41.33 3,671,800 +1.12(+2.79%)
Nov 01, 2006 41.61 41.95 39.85 40.21 4,197,900 -1.01(-2.45%)
Oct 31, 2006 40.75 41.29 40.57 41.22 4,277,000 +0.51(+1.25%)
Oct 30, 2006 41.58 41.65 40.60 40.71 3,699,400 -0.87(-2.09%)
Oct 27, 2006 41.39 41.93 41.20 41.58 4,633,300 +0.19(+0.46%)
Oct 26, 2006 41.60 42.73 40.90 41.39 12,798,100 +2.86(+7.42%)
Oct 25, 2006 39.17 39.46 38.22 38.53 5,700,400 -1.02(-2.58%)
Oct 24, 2006 39.83 40.08 39.38 39.55 2,743,100 -0.29(-0.73%)
Oct 23, 2006 40.33 40.48 39.64 39.84 2,523,600 -0.49(-1.21%)
Oct 20, 2006 39.91 40.42 39.87 40.33 2,901,300 +0.42(+1.05%)
Oct 19, 2006 40.00 40.42 39.77 39.91 2,734,700 +0.07(+0.18%)
Oct 18, 2006 39.88 40.01 39.57 39.84 2,287,400 +0.21(+0.53%)
Oct 17, 2006 39.70 39.84 39.48 39.63 2,587,600 -0.09(-0.23%)
Oct 16, 2006 39.30 39.90 39.02 39.72 2,879,100 +0.43(+1.09%)
Oct 13, 2006 40.28 40.28 38.99 39.29 3,494,800 -0.93(-2.31%)
Oct 12, 2006 40.25 40.48 39.82 40.22 1,608,300 +0.27(+0.68%)
Oct 11, 2006 39.75 40.15 39.69 39.95 2,378,600 +0.13(+0.33%)
Oct 10, 2006 40.40 40.40 39.55 39.82 2,067,500 -0.45(-1.12%)
Oct 09, 2006 40.32 40.49 39.77 40.27 1,314,100 -0.05(-0.12%)
Oct 06, 2006 41.16 41.21 40.17 40.32 2,772,600 -0.84(-2.04%)
Oct 05, 2006 40.41 41.25 40.05 41.16 3,207,900 +0.75(+1.86%)
Oct 04, 2006 39.84 40.41 39.50 40.41 2,625,600 +0.57(+1.43%)
Oct 03, 2006 39.36 39.95 39.25 39.84 3,007,700 +0.75(+1.92%)
Oct 02, 2006 39.36 39.75 38.75 39.09 2,717,400 -0.46(-1.16%)
Sep 29, 2006 39.03 39.64 38.88 39.55 3,483,200 +0.67(+1.72%)
Sep 28, 2006 38.87 38.99 38.56 38.88 2,685,600 +0.26(+0.67%)
Sep 27, 2006 39.39 39.55 38.53 38.62 3,336,500 -0.63(-1.61%)
Sep 26, 2006 39.40 39.50 39.09 39.25 3,653,800 -0.15(-0.38%)
Sep 25, 2006 38.70 39.54 38.57 39.40 3,423,400 +1.08(+2.82%)
Sep 22, 2006 38.65 38.94 38.02 38.32 2,357,200 -0.32(-0.83%)
Sep 21, 2006 38.98 39.16 38.30 38.64 3,111,000 -0.33(-0.85%)
Sep 20, 2006 38.86 39.06 38.28 38.97 3,573,000 +0.41(+1.06%)
Sep 19, 2006 39.00 39.15 38.50 38.56 3,591,200 +0.16(+0.42%)
Sep 18, 2006 38.37 39.08 38.15 38.40 4,893,400 -0.81(-2.07%)
Sep 15, 2006 40.04 40.10 38.95 39.21 5,320,800 -0.61(-1.53%)
Sep 14, 2006 39.19 39.95 39.07 39.82 2,333,200 +0.38(+0.96%)
Sep 13, 2006 39.89 39.99 39.36 39.44 2,799,600 -0.12(-0.30%)
Sep 12, 2006 38.89 39.84 38.77 39.56 5,192,800 +1.13(+2.94%)
Sep 11, 2006 36.06 39.09 36.00 38.43 7,491,800 +1.93(+5.29%)
Sep 08, 2006 36.39 36.65 35.50 36.50 1,978,800 +0.90(+2.53%)
Sep 07, 2006 35.85 35.87 35.07 35.60 3,231,300 -0.44(-1.22%)
Sep 06, 2006 36.00 36.56 35.65 36.04 3,199,500 -0.12(-0.33%)
Sep 05, 2006 36.79 36.85 36.08 36.16 5,054,400 -0.63(-1.71%)
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.