Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 30.32 30.32 29.45 29.53 4,661,039 -0.71(-2.35%)
Oct 30, 2006 29.43 30.50 29.21 30.24 3,933,096 +0.99(+3.38%)
Oct 27, 2006 29.75 29.81 29.10 29.25 3,441,195 -0.53(-1.78%)
Oct 26, 2006 30.08 30.08 29.50 29.78 4,124,722 -0.16(-0.53%)
Oct 25, 2006 30.55 30.63 29.65 29.94 4,706,892 -0.38(-1.25%)
Oct 24, 2006 29.85 30.41 29.51 30.32 6,190,309 +0.67(+2.26%)
Oct 23, 2006 28.80 29.88 28.74 29.65 7,648,295 +1.23(+4.33%)
Oct 20, 2006 28.27 28.60 27.85 28.42 7,825,292 +0.27(+0.96%)
Oct 19, 2006 28.26 28.75 27.55 28.15 33,737,128 -6.91(-19.71%)
Oct 18, 2006 35.42 36.50 34.76 35.06 5,116,448 +0.00(+0.00%)
Oct 17, 2006 35.15 35.33 34.37 35.06 1,714,102 -0.33(-0.93%)
Oct 16, 2006 35.14 35.87 35.09 35.39 2,314,430 +0.50(+1.43%)
Oct 13, 2006 34.41 35.15 34.16 34.89 2,021,121 +0.33(+0.95%)
Oct 12, 2006 34.26 34.74 33.82 34.56 2,006,769 +0.68(+2.01%)
Oct 11, 2006 33.50 34.67 33.49 33.88 1,854,356 +0.28(+0.83%)
Oct 10, 2006 34.25 34.47 33.49 33.60 2,859,485 -0.71(-2.07%)
Oct 09, 2006 34.77 34.82 33.97 34.31 3,590,647 -0.46(-1.32%)
Oct 06, 2006 35.19 35.34 34.60 34.77 1,370,402 -0.14(-0.40%)
Oct 05, 2006 34.65 35.53 34.42 34.91 2,137,880 +0.32(+0.93%)
Oct 04, 2006 33.81 35.11 33.34 34.59 4,622,988 +0.85(+2.52%)
Oct 03, 2006 34.91 35.02 33.66 33.74 5,685,761 -1.25(-3.57%)
Oct 02, 2006 36.24 36.24 34.86 34.99 3,052,894 -1.22(-3.37%)
Sep 29, 2006 36.45 37.00 36.12 36.21 1,833,538 -0.30(-0.82%)
Sep 28, 2006 35.98 36.60 35.73 36.51 1,796,519 +0.59(+1.64%)
Sep 27, 2006 36.39 36.60 35.65 35.92 2,044,617 -0.43(-1.18%)
Sep 26, 2006 36.54 36.85 36.13 36.35 1,816,926 -0.17(-0.47%)
Sep 25, 2006 35.70 36.55 34.94 36.52 2,391,069 +0.90(+2.53%)
Sep 22, 2006 35.81 35.99 35.00 35.62 1,349,419 -0.35(-0.97%)
Sep 21, 2006 36.64 37.00 35.30 35.97 2,758,835 -0.31(-0.85%)
Sep 20, 2006 34.38 36.83 34.38 36.28 4,141,443 +2.21(+6.49%)
Sep 19, 2006 34.85 34.88 33.88 34.07 2,289,146 -0.53(-1.53%)
Sep 18, 2006 34.22 35.33 34.20 34.60 2,652,304 +0.31(+0.90%)
Sep 15, 2006 35.25 36.09 34.17 34.29 5,715,076 -0.83(-2.36%)
Sep 14, 2006 35.01 35.50 34.83 35.12 2,613,938 -0.06(-0.17%)
Sep 13, 2006 34.10 35.34 34.00 35.18 4,898,819 +0.78(+2.27%)
Sep 12, 2006 32.97 34.56 32.97 34.40 5,039,595 +1.41(+4.27%)
Sep 11, 2006 32.10 33.41 32.09 32.99 4,851,542 +1.08(+3.38%)
Sep 08, 2006 30.98 32.05 30.97 31.91 3,587,859 +0.94(+3.04%)
Sep 07, 2006 31.10 31.33 30.65 30.97 2,774,000 -0.15(-0.48%)
Sep 06, 2006 31.00 31.35 30.86 31.12 3,561,782 -0.03(-0.10%)
Sep 05, 2006 30.30 31.34 29.98 31.15 3,869,844 +0.71(+2.33%)
Sep 01, 2006 30.93 30.98 30.37 30.44 1,394,936 -0.27(-0.88%)
Aug 31, 2006 30.74 31.13 30.49 30.71 3,399,236 +0.02(+0.07%)
Aug 30, 2006 30.59 30.74 30.07 30.69 1,928,820 +0.29(+0.95%)
Aug 29, 2006 30.69 30.80 29.96 30.40 3,656,314 -0.31(-1.01%)
Aug 28, 2006 30.50 30.92 30.45 30.71 2,887,637 +0.09(+0.29%)
Aug 25, 2006 30.96 31.35 30.58 30.62 1,999,078 -0.41(-1.32%)
Aug 24, 2006 31.00 31.57 30.84 31.03 2,376,547 +0.11(+0.36%)
Aug 23, 2006 31.18 31.42 30.80 30.92 2,926,546 -0.14(-0.45%)
Aug 22, 2006 31.53 31.68 30.98 31.06 2,207,883 -0.43(-1.37%)
Aug 21, 2006 31.90 32.00 31.31 31.49 1,771,589 -0.59(-1.84%)
Aug 18, 2006 32.72 32.81 31.50 32.08 3,033,427 -0.73(-2.22%)
Aug 17, 2006 31.26 33.25 31.25 32.81 5,932,971 +1.63(+5.23%)
Aug 16, 2006 30.65 31.22 30.15 31.18 3,144,237 +0.86(+2.84%)
Aug 15, 2006 29.08 30.38 28.98 30.32 4,024,500 +1.63(+5.68%)
Aug 14, 2006 28.64 29.18 27.80 28.69 3,426,022 +0.22(+0.77%)
Aug 11, 2006 27.86 28.55 27.74 28.47 2,872,078 +0.47(+1.68%)
Aug 10, 2006 28.89 29.00 27.66 28.00 4,871,119 -0.96(-3.31%)
Aug 09, 2006 30.16 30.50 28.90 28.96 3,028,831 -1.08(-3.60%)
Aug 08, 2006 30.10 30.44 29.58 30.04 2,677,939 -0.09(-0.30%)
Aug 07, 2006 31.00 31.00 29.85 30.13 3,306,480 -0.20(-0.66%)
Aug 04, 2006 31.04 31.34 30.10 30.33 2,567,807 -0.52(-1.69%)
Aug 03, 2006 31.44 31.44 30.71 30.85 1,948,096 -0.66(-2.09%)
Aug 02, 2006 30.78 31.81 30.60 31.51 2,159,648 +0.73(+2.37%)
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.