Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.41 36.41 35.33 35.72 1,092,900 -0.54(-1.49%)
Oct 30, 2006 35.57 36.37 35.57 36.26 853,000 +0.38(+1.06%)
Oct 27, 2006 36.70 36.70 35.86 35.88 1,035,900 -0.87(-2.37%)
Oct 26, 2006 36.50 36.95 36.28 36.75 997,700 +0.47(+1.30%)
Oct 25, 2006 36.74 36.74 35.81 36.28 1,698,400 -0.46(-1.25%)
Oct 24, 2006 36.15 36.85 36.10 36.74 1,237,600 +0.58(+1.60%)
Oct 23, 2006 35.44 36.22 35.23 36.16 938,900 +0.69(+1.95%)
Oct 20, 2006 35.87 36.19 35.43 35.47 1,418,900 -0.08(-0.23%)
Oct 19, 2006 35.42 35.86 35.20 35.55 545,900 -0.13(-0.36%)
Oct 18, 2006 36.00 36.23 35.30 35.68 916,400 -0.16(-0.45%)
Oct 17, 2006 35.76 35.95 35.48 35.84 1,287,500 +0.02(+0.06%)
Oct 16, 2006 35.57 35.90 35.50 35.82 713,000 +0.25(+0.70%)
Oct 13, 2006 35.49 35.76 35.12 35.57 833,100 +0.16(+0.45%)
Oct 12, 2006 35.12 35.47 34.96 35.41 1,186,700 +0.54(+1.55%)
Oct 11, 2006 34.92 35.01 34.50 34.87 743,100 -0.12(-0.34%)
Oct 10, 2006 35.00 35.00 34.30 34.99 880,000 +0.11(+0.32%)
Oct 09, 2006 34.58 34.94 34.13 34.88 850,100 +0.42(+1.22%)
Oct 06, 2006 34.90 35.00 34.28 34.46 955,900 -0.66(-1.88%)
Oct 05, 2006 34.80 35.22 34.24 35.12 1,359,700 +0.27(+0.77%)
Oct 04, 2006 33.90 35.01 33.64 34.85 2,268,100 +0.79(+2.32%)
Oct 03, 2006 33.30 34.20 33.30 34.06 1,298,600 +0.75(+2.25%)
Oct 02, 2006 33.20 33.43 32.82 33.31 908,900 +0.11(+0.33%)
Sep 29, 2006 33.47 33.82 33.14 33.20 830,400 -0.36(-1.07%)
Sep 28, 2006 33.26 33.87 32.99 33.56 835,000 +0.20(+0.60%)
Sep 27, 2006 33.53 33.91 33.31 33.36 860,600 -0.30(-0.89%)
Sep 26, 2006 33.90 34.35 33.58 33.66 1,310,400 -0.28(-0.82%)
Sep 25, 2006 33.00 34.01 32.73 33.94 946,300 +1.09(+3.32%)
Sep 22, 2006 33.00 33.35 32.72 32.85 1,097,100 -0.16(-0.48%)
Sep 21, 2006 33.75 33.87 33.01 33.01 1,059,200 -0.76(-2.25%)
Sep 20, 2006 33.54 33.90 33.18 33.77 1,336,700 +0.48(+1.44%)
Sep 19, 2006 33.39 33.77 32.77 33.29 1,641,100 -0.21(-0.63%)
Sep 18, 2006 34.08 34.74 33.43 33.50 2,015,400 -1.45(-4.15%)
Sep 15, 2006 33.95 35.03 33.83 34.95 2,927,900 +1.45(+4.33%)
Sep 14, 2006 33.74 33.77 33.01 33.50 1,505,400 -0.33(-0.98%)
Sep 13, 2006 33.10 33.86 33.10 33.83 1,736,600 +0.61(+1.84%)
Sep 12, 2006 32.54 33.28 32.46 33.22 1,967,400 +0.67(+2.06%)
Sep 11, 2006 31.50 32.73 31.30 32.55 1,381,900 +1.02(+3.24%)
Sep 08, 2006 31.63 31.64 31.28 31.53 1,439,300 +0.03(+0.10%)
Sep 07, 2006 31.18 31.58 31.08 31.50 2,386,800 +0.23(+0.74%)
Sep 06, 2006 31.60 31.66 31.14 31.27 1,325,400 -0.39(-1.23%)
Sep 05, 2006 31.60 31.87 31.42 31.66 1,757,900 -0.05(-0.16%)
Sep 01, 2006 31.85 31.89 31.28 31.71 1,575,800 +0.11(+0.35%)
Aug 31, 2006 31.85 32.75 31.40 31.60 3,212,900 -1.40(-4.24%)
Aug 30, 2006 33.20 33.20 32.58 33.00 1,350,200 -0.17(-0.51%)
Aug 29, 2006 31.84 33.22 31.84 33.17 2,760,800 +1.28(+4.01%)
Aug 28, 2006 30.92 31.95 30.92 31.89 1,280,200 +1.09(+3.54%)
Aug 25, 2006 30.73 31.26 30.60 30.80 1,363,500 +0.00(+0.00%)
Aug 24, 2006 31.84 31.84 30.73 30.80 1,987,400 -1.04(-3.27%)
Aug 23, 2006 32.49 32.55 31.78 31.84 1,114,800 -0.49(-1.52%)
Aug 22, 2006 32.33 32.38 32.01 32.33 827,200 +0.06(+0.19%)
Aug 21, 2006 32.65 32.70 32.09 32.27 1,016,900 -0.63(-1.91%)
Aug 18, 2006 33.67 34.75 32.89 32.90 1,937,700 -0.03(-0.09%)
Aug 17, 2006 32.08 32.94 31.84 32.93 1,388,200 +0.93(+2.91%)
Aug 16, 2006 31.27 32.11 31.11 32.00 989,800 +0.83(+2.66%)
Aug 15, 2006 31.08 31.33 30.85 31.17 913,100 +0.50(+1.63%)
Aug 14, 2006 30.70 31.08 30.50 30.67 540,100 +0.22(+0.72%)
Aug 11, 2006 30.60 30.85 30.33 30.45 598,500 -0.23(-0.75%)
Aug 10, 2006 29.63 30.72 29.63 30.68 1,871,200 +0.75(+2.51%)
Aug 09, 2006 30.79 31.00 29.82 29.93 1,377,500 -0.61(-2.00%)
Aug 08, 2006 30.95 31.13 30.48 30.54 985,500 -0.38(-1.23%)
Aug 07, 2006 31.07 31.19 30.65 30.92 868,700 -0.32(-1.02%)
Aug 04, 2006 31.60 32.18 30.96 31.24 895,900 -0.16(-0.51%)
Aug 03, 2006 30.89 31.57 30.70 31.40 1,026,900 +0.18(+0.58%)
Aug 02, 2006 30.79 31.55 30.77 31.22 1,158,400 +0.53(+1.73%)
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.