Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 29.94 30.38 29.06 30.05 33,025,792 +0.11(+0.36%)
Oct 30, 2006 30.15 30.42 29.74 29.94 17,254,174 -0.54(-1.77%)
Oct 27, 2006 30.55 31.06 30.38 30.48 17,910,998 +0.13(+0.42%)
Oct 26, 2006 31.01 31.43 30.29 30.36 24,758,548 -0.65(-2.11%)
Oct 25, 2006 30.13 31.11 30.02 31.01 28,778,550 +0.73(+2.43%)
Oct 24, 2006 29.58 30.28 29.45 30.28 21,811,894 +0.64(+2.15%)
Oct 23, 2006 29.58 29.91 29.32 29.64 20,318,020 -0.28(-0.92%)
Oct 20, 2006 30.44 30.49 29.69 29.91 19,475,048 -0.49(-1.61%)
Oct 19, 2006 30.09 30.56 29.79 30.40 18,482,846 +0.44(+1.46%)
Oct 18, 2006 30.20 30.82 29.82 29.97 27,792,268 -0.25(-0.82%)
Oct 17, 2006 30.85 30.98 29.94 30.21 24,490,560 -0.64(-2.07%)
Oct 16, 2006 30.98 31.17 30.39 30.85 23,770,700 +0.07(+0.24%)
Oct 13, 2006 30.38 31.10 30.21 30.78 30,587,776 +0.82(+2.72%)
Oct 12, 2006 28.91 30.05 28.85 29.96 31,967,248 +1.18(+4.09%)
Oct 11, 2006 28.73 29.31 28.49 28.78 19,595,200 -0.19(-0.65%)
Oct 10, 2006 28.43 29.20 28.37 28.97 22,755,514 +0.36(+1.24%)
Oct 09, 2006 29.40 29.48 28.53 28.62 21,577,688 -0.47(-1.60%)
Oct 06, 2006 28.77 29.12 28.29 29.08 22,025,902 +0.28(+0.96%)
Oct 05, 2006 29.35 29.52 28.55 28.81 26,989,696 +0.03(+0.12%)
Oct 04, 2006 27.88 28.80 27.29 28.77 44,271,208 +1.11(+4.01%)
Oct 03, 2006 28.77 28.83 27.59 27.66 30,538,324 -1.59(-5.44%)
Oct 02, 2006 29.48 29.86 29.20 29.25 15,881,495 -0.30(-1.03%)
Sep 29, 2006 29.44 29.73 29.01 29.56 20,854,868 +0.11(+0.37%)
Sep 28, 2006 29.86 29.99 29.33 29.45 25,920,006 -0.34(-1.14%)
Sep 27, 2006 29.66 29.86 28.71 29.79 45,533,836 +1.29(+4.51%)
Sep 26, 2006 27.57 28.59 27.48 28.50 29,531,146 +0.85(+3.07%)
Sep 25, 2006 27.32 28.04 26.90 27.65 33,284,900 -0.02(-0.08%)
Sep 22, 2006 28.50 28.50 27.49 27.67 22,496,406 -0.59(-2.09%)
Sep 21, 2006 27.86 28.57 27.67 28.27 26,079,510 +0.48(+1.72%)
Sep 20, 2006 28.66 28.97 27.71 27.79 37,774,012 -0.98(-3.41%)
Sep 19, 2006 30.22 30.22 28.63 28.77 32,557,204 -1.29(-4.30%)
Sep 18, 2006 29.20 30.08 29.00 30.06 27,392,636 +1.22(+4.22%)
Sep 15, 2006 28.83 29.21 28.51 28.85 28,460,934 -0.20(-0.69%)
Sep 14, 2006 30.14 30.30 28.79 29.05 29,798,264 -1.05(-3.49%)
Sep 13, 2006 29.60 30.34 29.60 30.10 30,175,260 +0.63(+2.12%)
Sep 12, 2006 29.12 29.73 29.12 29.47 27,611,694 +0.24(+0.81%)
Sep 11, 2006 29.23 29.87 28.83 29.24 37,884,064 -0.48(-1.62%)
Sep 08, 2006 30.60 30.85 29.63 29.72 28,871,014 -0.88(-2.89%)
Sep 07, 2006 30.44 30.97 29.86 30.60 33,683,664 +0.16(+0.51%)
Sep 06, 2006 31.20 31.71 30.26 30.45 40,850,916 -1.57(-4.90%)
Sep 05, 2006 32.68 32.81 31.92 32.02 29,618,212 -1.16(-3.50%)
Sep 01, 2006 33.02 33.39 32.80 33.18 13,112,978 +0.21(+0.64%)
Aug 31, 2006 33.54 33.57 32.88 32.96 23,575,150 -0.65(-1.93%)
Aug 30, 2006 34.40 34.55 33.33 33.61 21,611,992 -0.78(-2.27%)
Aug 29, 2006 34.45 34.53 34.03 34.39 16,691,381 -0.29(-0.83%)
Aug 28, 2006 35.17 35.43 34.66 34.68 18,449,240 -1.15(-3.22%)
Aug 25, 2006 36.15 36.58 35.73 35.84 10,837,600 -0.10(-0.27%)
Aug 24, 2006 35.33 36.00 34.94 35.93 13,076,932 +0.45(+1.28%)
Aug 23, 2006 36.23 36.44 35.32 35.48 15,904,481 -0.96(-2.63%)
Aug 22, 2006 35.95 36.61 35.86 36.44 12,901,756 +0.43(+1.20%)
Aug 21, 2006 36.05 36.19 35.83 36.01 13,114,022 +0.49(+1.39%)
Aug 18, 2006 35.31 35.60 34.56 35.51 17,206,984 +0.47(+1.33%)
Aug 17, 2006 35.55 35.67 35.00 35.05 17,769,082 -1.14(-3.16%)
Aug 16, 2006 36.06 36.90 36.04 36.19 14,448,218 -0.01(-0.02%)
Aug 15, 2006 36.63 36.64 35.93 36.20 14,506,030 -0.12(-0.33%)
Aug 14, 2006 36.62 36.73 35.74 36.32 16,933,424 -0.92(-2.47%)
Aug 11, 2006 37.36 37.57 37.01 37.24 12,380,058 -0.11(-0.31%)
Aug 10, 2006 38.05 38.19 36.98 37.35 21,191,290 -1.20(-3.11%)
Aug 09, 2006 38.65 39.26 38.49 38.55 16,235,853 +0.14(+0.36%)
Aug 08, 2006 38.03 38.88 38.03 38.41 12,772,376 +0.29(+0.77%)
Aug 07, 2006 38.51 38.56 37.82 38.12 11,792,016 +0.10(+0.27%)
Aug 04, 2006 38.94 39.04 37.63 38.02 15,564,228 -0.72(-1.85%)
Aug 03, 2006 38.05 39.11 37.90 38.74 14,519,264 +0.15(+0.39%)
Aug 02, 2006 38.94 39.53 38.30 38.59 20,219,286 +0.09(+0.24%)
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.