Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.66 35.99 34.99 35.42 1,863,074 -0.15(-0.41%)
Oct 30, 2006 35.27 35.66 35.18 35.57 960,984 +0.39(+1.11%)
Oct 27, 2006 35.86 35.86 35.17 35.18 1,106,351 -0.70(-1.95%)
Oct 26, 2006 35.75 35.96 35.59 35.88 967,906 +0.15(+0.41%)
Oct 25, 2006 35.23 35.83 35.13 35.73 1,840,220 +0.42(+1.19%)
Oct 24, 2006 35.04 35.38 34.97 35.31 1,350,388 +0.22(+0.62%)
Oct 23, 2006 34.54 35.11 34.38 35.09 893,739 +0.38(+1.10%)
Oct 20, 2006 35.25 35.27 34.64 34.71 1,247,763 -0.39(-1.12%)
Oct 19, 2006 34.75 35.11 34.75 35.10 1,253,257 +0.35(+1.00%)
Oct 18, 2006 34.77 34.95 34.56 34.76 871,434 +0.14(+0.39%)
Oct 17, 2006 34.63 34.67 34.41 34.62 646,296 -0.13(-0.37%)
Oct 16, 2006 34.72 34.87 34.70 34.75 1,145,468 -0.06(-0.18%)
Oct 13, 2006 34.58 34.91 34.54 34.81 1,491,470 +0.23(+0.66%)
Oct 12, 2006 34.57 34.68 34.47 34.58 1,501,469 +0.02(+0.05%)
Oct 11, 2006 34.55 34.63 34.47 34.57 1,818,904 +0.03(+0.08%)
Oct 10, 2006 34.44 34.63 34.33 34.54 1,733,639 +0.14(+0.40%)
Oct 09, 2006 34.46 34.58 34.34 34.40 985,267 -0.01(-0.03%)
Oct 06, 2006 34.63 34.68 34.36 34.41 1,780,667 -0.22(-0.63%)
Oct 05, 2006 34.31 34.76 34.30 34.63 1,850,329 +0.32(+0.93%)
Oct 04, 2006 34.12 34.35 34.08 34.31 3,247,855 +0.19(+0.56%)
Oct 03, 2006 34.37 34.44 34.04 34.12 2,100,958 -0.38(-1.11%)
Oct 02, 2006 34.63 34.72 34.38 34.50 1,675,734 +0.01(+0.03%)
Sep 29, 2006 34.68 34.68 34.42 34.49 2,150,073 -0.25(-0.71%)
Sep 28, 2006 34.90 35.05 34.70 34.74 1,484,218 -0.13(-0.37%)
Sep 27, 2006 34.58 35.04 34.58 34.87 2,209,297 +0.29(+0.84%)
Sep 26, 2006 34.31 34.59 34.23 34.58 3,119,848 +0.17(+0.50%)
Sep 25, 2006 34.54 34.63 34.17 34.40 2,560,244 -0.18(-0.53%)
Sep 22, 2006 34.83 34.87 34.58 34.58 1,194,802 -0.19(-0.55%)
Sep 21, 2006 35.04 35.08 34.78 34.78 1,780,886 -0.10(-0.29%)
Sep 20, 2006 35.20 35.32 34.78 34.88 1,430,049 -0.33(-0.93%)
Sep 19, 2006 35.49 35.51 35.10 35.20 2,338,732 -0.10(-0.28%)
Sep 18, 2006 35.18 35.49 35.07 35.30 2,227,537 +0.35(+0.99%)
Sep 15, 2006 35.18 35.18 34.80 34.96 6,598,664 -0.04(-0.10%)
Sep 14, 2006 35.28 35.45 34.91 34.99 2,022,176 -0.27(-0.77%)
Sep 13, 2006 34.68 35.40 34.67 35.27 2,171,829 +0.41(+1.17%)
Sep 12, 2006 34.95 35.04 34.85 34.86 2,332,359 -0.09(-0.26%)
Sep 11, 2006 34.68 35.08 34.64 34.95 2,740,992 +0.32(+0.92%)
Sep 08, 2006 34.79 34.84 34.52 34.63 1,901,861 -0.07(-0.21%)
Sep 07, 2006 34.75 34.93 34.70 34.70 1,591,019 -0.05(-0.13%)
Sep 06, 2006 34.97 34.98 34.63 34.75 1,226,996 -0.40(-1.14%)
Sep 05, 2006 35.08 35.27 34.89 35.15 871,324 +0.02(+0.05%)
Sep 01, 2006 35.16 35.33 35.05 35.13 787,928 +0.11(+0.31%)
Aug 31, 2006 35.03 35.09 34.69 35.02 1,983,829 +0.03(+0.08%)
Aug 30, 2006 35.28 35.38 34.91 34.99 1,402,580 -0.17(-0.49%)
Aug 29, 2006 34.86 35.18 34.73 35.17 3,367,511 +0.38(+1.10%)
Aug 28, 2006 34.50 34.82 34.41 34.78 1,851,537 +0.29(+0.84%)
Aug 25, 2006 34.33 34.58 34.26 34.49 1,184,913 +0.25(+0.72%)
Aug 24, 2006 34.36 34.40 34.06 34.25 750,350 -0.04(-0.11%)
Aug 23, 2006 34.29 34.36 34.11 34.28 1,158,763 +0.06(+0.19%)
Aug 22, 2006 34.31 34.37 34.16 34.22 1,521,357 -0.07(-0.21%)
Aug 21, 2006 33.86 34.34 33.86 34.29 1,082,508 +0.31(+0.91%)
Aug 18, 2006 33.78 34.04 33.70 33.98 828,472 +0.37(+1.11%)
Aug 17, 2006 33.51 33.67 33.45 33.61 1,246,554 +0.10(+0.30%)
Aug 16, 2006 33.62 33.67 33.38 33.51 1,256,224 -0.11(-0.32%)
Aug 15, 2006 33.36 33.74 33.36 33.62 1,424,006 +0.52(+1.57%)
Aug 14, 2006 33.58 33.63 33.10 33.10 1,200,626 -0.25(-0.76%)
Aug 11, 2006 33.49 33.55 33.22 33.36 587,512 -0.20(-0.60%)
Aug 10, 2006 33.49 33.62 33.26 33.56 987,684 +0.00(+0.00%)
Aug 09, 2006 33.57 33.89 33.55 33.56 1,693,974 +0.03(+0.08%)
Aug 08, 2006 33.89 33.99 33.49 33.53 1,251,279 -0.15(-0.46%)
Aug 07, 2006 33.48 33.76 33.26 33.68 1,225,128 +0.20(+0.60%)
Aug 04, 2006 33.77 34.03 33.23 33.48 829,461 +0.04(+0.11%)
Aug 03, 2006 33.78 33.79 33.33 33.45 2,041,185 -0.34(-1.00%)
Aug 02, 2006 34.40 34.50 33.49 33.78 2,301,044 -0.39(-1.15%)
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.