Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 33.44 33.62 33.29 33.29 9,980,406 -0.24(-0.72%)
Dec 28, 2006 33.55 33.82 33.48 33.53 7,316,789 -0.02(-0.06%)
Dec 27, 2006 33.50 33.71 33.34 33.55 7,745,644 +0.01(+0.03%)
Dec 26, 2006 33.15 33.64 32.97 33.54 6,757,403 +0.36(+1.08%)
Dec 22, 2006 33.62 33.62 33.16 33.18 6,913,566 -0.37(-1.10%)
Dec 21, 2006 33.74 33.81 33.45 33.55 6,476,475 -0.07(-0.20%)
Dec 20, 2006 33.77 33.81 33.53 33.62 5,837,825 -0.23(-0.69%)
Dec 19, 2006 33.47 33.89 33.35 33.85 8,927,209 +0.35(+1.04%)
Dec 18, 2006 33.13 33.70 33.13 33.50 8,117,470 +0.18(+0.55%)
Dec 15, 2006 33.83 33.84 33.17 33.32 14,338,238 -0.41(-1.21%)
Dec 14, 2006 33.51 33.75 33.40 33.73 8,840,430 +0.26(+0.78%)
Dec 13, 2006 33.46 33.57 33.38 33.47 8,705,885 -0.09(-0.26%)
Dec 12, 2006 33.46 33.69 33.30 33.55 9,676,625 +0.02(+0.06%)
Dec 11, 2006 33.31 33.65 33.27 33.53 7,269,744 +0.13(+0.38%)
Dec 08, 2006 33.04 33.50 33.04 33.41 6,405,446 +0.24(+0.73%)
Dec 07, 2006 33.08 33.37 33.03 33.16 6,692,859 +0.04(+0.12%)
Dec 06, 2006 33.06 33.21 32.90 33.13 8,350,941 -0.10(-0.29%)
Dec 05, 2006 32.48 33.22 32.43 33.22 13,927,501 +0.74(+2.27%)
Dec 04, 2006 32.27 32.54 32.14 32.48 8,039,337 +0.34(+1.06%)
Dec 01, 2006 32.01 32.18 31.82 32.14 8,621,164 +0.04(+0.12%)
Nov 30, 2006 32.05 32.29 31.87 32.11 9,150,696 +0.17(+0.52%)
Nov 29, 2006 32.00 32.06 31.84 31.94 9,722,022 -0.01(-0.03%)
Nov 28, 2006 31.53 32.04 31.50 31.95 10,718,395 +0.29(+0.92%)
Nov 27, 2006 31.91 31.95 31.53 31.66 10,281,614 -0.31(-0.97%)
Nov 24, 2006 31.80 32.12 31.71 31.97 2,721,058 -0.08(-0.24%)
Nov 22, 2006 32.28 32.33 31.83 32.05 8,552,296 -0.23(-0.72%)
Nov 21, 2006 32.11 32.42 32.06 32.28 5,893,516 +0.11(+0.33%)
Nov 20, 2006 32.06 32.17 31.93 32.17 11,376,193 +0.17(+0.55%)
Nov 17, 2006 32.12 32.26 31.95 32.00 10,446,320 -0.12(-0.36%)
Nov 16, 2006 32.00 32.15 31.76 32.12 8,813,665 +0.36(+1.13%)
Nov 15, 2006 31.50 31.83 31.42 31.76 10,887,632 +0.16(+0.49%)
Nov 14, 2006 31.54 31.67 31.00 31.60 12,968,702 +0.26(+0.84%)
Nov 13, 2006 31.38 31.43 30.79 31.34 12,124,168 -0.14(-0.43%)
Nov 10, 2006 31.81 31.91 30.83 31.47 25,762,712 -1.15(-3.51%)
Nov 09, 2006 32.44 32.88 32.06 32.62 20,255,534 +0.47(+1.45%)
Nov 08, 2006 31.77 32.29 31.54 32.15 7,231,862 +0.24(+0.76%)
Nov 07, 2006 31.56 32.08 31.49 31.91 12,119,123 +0.38(+1.20%)
Nov 06, 2006 31.09 31.55 31.03 31.53 11,558,915 +0.55(+1.79%)
Nov 03, 2006 30.92 31.06 30.78 30.98 8,784,326 +0.18(+0.60%)
Nov 02, 2006 30.79 30.90 30.49 30.79 5,306,955 -0.03(-0.09%)
Nov 01, 2006 30.65 30.95 30.56 30.82 8,681,796 +0.26(+0.86%)
Oct 31, 2006 30.92 30.97 30.43 30.56 7,655,364 -0.39(-1.26%)
Oct 30, 2006 30.78 31.00 30.50 30.95 4,714,834 +0.13(+0.41%)
Oct 27, 2006 30.93 31.08 30.68 30.82 6,943,110 -0.24(-0.78%)
Oct 26, 2006 30.45 31.07 30.41 31.07 10,552,042 +0.76(+2.50%)
Oct 25, 2006 30.56 30.65 30.11 30.31 7,706,732 -0.17(-0.57%)
Oct 24, 2006 30.25 30.54 30.14 30.48 7,105,861 +0.10(+0.32%)
Oct 23, 2006 30.31 30.43 30.17 30.39 8,539,016 -0.17(-0.54%)
Oct 20, 2006 30.84 30.88 30.47 30.55 8,374,618 -0.14(-0.44%)
Oct 19, 2006 30.54 30.84 30.50 30.69 6,375,387 +0.01(+0.03%)
Oct 18, 2006 30.34 30.69 30.31 30.68 13,199,085 +0.47(+1.54%)
Oct 17, 2006 30.13 30.33 30.09 30.21 6,855,610 +0.08(+0.26%)
Oct 16, 2006 30.16 30.25 30.03 30.13 4,592,539 -0.09(-0.29%)
Oct 13, 2006 30.29 30.35 29.90 30.22 5,549,279 -0.18(-0.61%)
Oct 12, 2006 30.45 30.53 30.23 30.41 6,020,650 -0.01(-0.03%)
Oct 11, 2006 30.31 30.50 30.26 30.42 4,589,451 +0.06(+0.19%)
Oct 10, 2006 30.41 30.49 30.17 30.36 6,473,387 -0.14(-0.45%)
Oct 09, 2006 30.41 30.69 30.34 30.49 5,377,881 +0.05(+0.16%)
Oct 06, 2006 30.18 30.49 29.98 30.44 7,565,290 +0.26(+0.87%)
Oct 05, 2006 30.17 30.27 30.06 30.18 5,150,689 -0.12(-0.38%)
Oct 04, 2006 29.97 30.38 29.92 30.30 10,226,540 +0.18(+0.61%)
Oct 03, 2006 29.61 30.16 29.61 30.11 8,139,499 +0.46(+1.54%)
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.