Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.35 32.54 32.31 32.39 2,689,067 -0.05(-0.15%)
Dec 28, 2006 32.41 32.50 32.30 32.44 3,233,468 -0.06(-0.19%)
Dec 27, 2006 32.47 32.56 32.36 32.50 4,329,107 +0.31(+0.97%)
Dec 26, 2006 32.31 32.31 32.00 32.19 2,704,190 +0.07(+0.23%)
Dec 22, 2006 32.49 32.49 32.06 32.12 3,900,919 -0.18(-0.57%)
Dec 21, 2006 32.11 32.31 31.96 32.30 6,145,641 +0.00(+0.00%)
Dec 20, 2006 32.56 32.62 32.29 32.30 5,977,018 -0.47(-1.44%)
Dec 19, 2006 32.44 32.95 32.39 32.77 6,048,072 +0.55(+1.71%)
Dec 18, 2006 32.70 32.77 32.21 32.22 7,777,394 -0.55(-1.66%)
Dec 15, 2006 32.95 32.99 32.65 32.77 4,411,347 -0.09(-0.26%)
Dec 14, 2006 32.70 32.91 32.67 32.85 10,635,500 -0.26(-0.77%)
Dec 13, 2006 32.88 33.15 32.81 33.11 5,629,620 +0.16(+0.50%)
Dec 12, 2006 33.00 33.13 32.76 32.95 5,337,326 -0.02(-0.07%)
Dec 11, 2006 32.76 33.18 32.75 32.97 4,252,045 -0.10(-0.29%)
Dec 08, 2006 33.08 33.25 32.96 33.07 7,592,199 +0.16(+0.48%)
Dec 07, 2006 32.87 33.07 32.68 32.91 6,747,217 +0.10(+0.31%)
Dec 06, 2006 32.90 33.19 32.71 32.81 9,319,036 -0.32(-0.96%)
Dec 05, 2006 32.97 33.20 32.82 33.13 8,076,525 +0.51(+1.57%)
Dec 04, 2006 32.67 32.72 32.44 32.61 5,468,662 -0.17(-0.53%)
Dec 01, 2006 32.57 32.85 32.40 32.79 7,247,080 -0.08(-0.23%)
Nov 30, 2006 32.85 32.92 32.64 32.86 6,995,180 +0.00(+0.01%)
Nov 29, 2006 32.51 32.97 32.40 32.86 7,698,261 +0.35(+1.07%)
Nov 28, 2006 32.19 32.52 32.17 32.51 5,536,815 +0.45(+1.40%)
Nov 27, 2006 32.15 32.27 31.93 32.06 6,052,008 -0.04(-0.12%)
Nov 24, 2006 31.86 32.15 31.74 32.10 3,807,492 -0.05(-0.17%)
Nov 22, 2006 32.32 32.41 32.00 32.15 4,869,158 -0.19(-0.60%)
Nov 21, 2006 32.17 32.38 32.10 32.35 5,620,713 +0.38(+1.18%)
Nov 20, 2006 31.86 32.22 31.86 31.97 5,595,647 -0.07(-0.23%)
Nov 17, 2006 31.87 32.10 31.84 32.04 10,199,233 -0.12(-0.36%)
Nov 16, 2006 32.85 33.01 32.10 32.16 7,659,109 -0.49(-1.51%)
Nov 15, 2006 32.35 32.71 32.27 32.65 8,108,012 +0.00(+0.01%)
Nov 14, 2006 32.52 32.66 32.26 32.65 7,397,059 +0.24(+0.74%)
Nov 13, 2006 32.39 32.63 32.29 32.41 8,333,396 -0.63(-1.91%)
Nov 10, 2006 33.36 33.36 32.86 33.04 4,682,304 +0.02(+0.06%)
Nov 09, 2006 33.01 33.26 32.89 33.02 6,557,878 -0.18(-0.54%)
Nov 08, 2006 32.63 33.25 32.60 33.20 6,972,601 +0.31(+0.95%)
Nov 07, 2006 33.26 33.30 32.82 32.88 6,177,543 -0.09(-0.28%)
Nov 06, 2006 32.78 33.05 32.69 32.98 5,118,157 +0.46(+1.43%)
Nov 03, 2006 32.32 32.58 32.25 32.51 7,771,180 +0.05(+0.15%)
Nov 02, 2006 32.31 32.58 32.28 32.46 5,232,506 +0.02(+0.07%)
Nov 01, 2006 32.59 32.72 32.30 32.44 8,493,319 +0.05(+0.15%)
Oct 31, 2006 32.15 33.20 31.92 32.39 6,857,009 +0.01(+0.03%)
Oct 30, 2006 32.69 32.71 32.29 32.38 7,097,514 -0.47(-1.44%)
Oct 27, 2006 33.13 33.16 32.78 32.85 5,238,306 -0.19(-0.57%)
Oct 26, 2006 33.53 33.55 32.79 33.04 9,610,709 -0.37(-1.11%)
Oct 25, 2006 32.91 33.50 32.90 33.41 7,168,154 +0.44(+1.35%)
Oct 24, 2006 32.77 33.11 32.73 32.97 7,553,875 +0.21(+0.65%)
Oct 23, 2006 32.14 32.82 32.12 32.76 6,605,109 +0.03(+0.09%)
Oct 20, 2006 33.01 33.01 32.60 32.73 5,327,590 -0.14(-0.41%)
Oct 19, 2006 32.33 32.88 32.33 32.86 7,102,072 +0.74(+2.30%)
Oct 18, 2006 32.58 32.70 32.10 32.13 9,101,731 -0.58(-1.79%)
Oct 17, 2006 32.99 32.99 32.51 32.71 7,181,205 +0.11(+0.34%)
Oct 16, 2006 32.31 32.67 32.28 32.60 7,049,662 +0.75(+2.36%)
Oct 13, 2006 31.84 32.08 31.72 31.85 6,647,990 +0.43(+1.38%)
Oct 12, 2006 31.05 31.41 30.95 31.41 7,290,582 +0.58(+1.89%)
Oct 11, 2006 30.93 31.05 30.67 30.83 6,632,453 -0.32(-1.04%)
Oct 10, 2006 30.81 31.28 30.77 31.15 7,055,462 +0.10(+0.33%)
Oct 09, 2006 31.32 31.36 30.93 31.05 5,874,269 -0.18(-0.57%)
Oct 06, 2006 31.08 31.23 30.85 31.23 6,072,309 -0.06(-0.20%)
Oct 05, 2006 31.31 31.38 31.16 31.29 7,857,977 -0.11(-0.35%)
Oct 04, 2006 30.97 31.40 30.89 31.40 12,589,585 +0.64(+2.09%)
Oct 03, 2006 31.02 31.12 30.66 30.76 8,401,757 -0.80(-2.54%)
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.