Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.92 40.69 39.37 40.43 505,962 +2.19(+5.73%)
Dec 28, 2006 38.64 38.67 37.90 38.23 309,498 -0.04(-0.10%)
Dec 27, 2006 36.86 38.27 36.83 38.27 402,751 +1.80(+4.93%)
Dec 26, 2006 35.45 36.47 35.37 36.47 256,883 +1.23(+3.48%)
Dec 22, 2006 35.22 35.30 35.15 35.25 45,482 +0.09(+0.25%)
Dec 21, 2006 35.42 35.44 34.93 35.16 90,427 -0.33(-0.92%)
Dec 20, 2006 35.45 35.67 35.38 35.48 167,129 +0.46(+1.32%)
Dec 19, 2006 34.62 35.02 34.41 35.02 133,622 -0.16(-0.44%)
Dec 18, 2006 35.08 35.55 35.02 35.18 143,984 -0.04(-0.13%)
Dec 15, 2006 35.00 35.60 34.54 35.22 388,757 -0.21(-0.59%)
Dec 14, 2006 35.20 35.52 35.20 35.43 499,907 +0.27(+0.76%)
Dec 13, 2006 35.14 35.28 34.89 35.17 267,649 -0.81(-2.25%)
Dec 12, 2006 36.16 36.30 35.93 35.98 191,620 -0.56(-1.55%)
Dec 11, 2006 36.41 36.79 35.97 36.54 341,525 +1.61(+4.62%)
Dec 08, 2006 35.37 35.47 34.71 34.93 361,709 -1.04(-2.89%)
Dec 07, 2006 36.34 36.60 35.83 35.97 206,152 -0.97(-2.62%)
Dec 06, 2006 37.16 37.36 36.86 36.93 278,683 -1.53(-3.98%)
Dec 05, 2006 38.08 39.01 37.88 38.46 321,340 +4.60(+13.58%)
Dec 04, 2006 33.18 33.86 33.18 33.86 125,952 +0.18(+0.53%)
Dec 01, 2006 33.67 34.10 33.37 33.69 155,287 -0.71(-2.05%)
Nov 30, 2006 34.18 34.39 33.79 34.39 129,182 +0.63(+1.87%)
Nov 29, 2006 33.37 33.81 33.36 33.76 206,018 +1.84(+5.75%)
Nov 28, 2006 31.66 31.95 31.51 31.93 273,166 -0.82(-2.52%)
Nov 27, 2006 33.07 33.23 32.58 32.75 224,050 -1.30(-3.82%)
Nov 24, 2006 34.10 34.24 34.05 34.05 32,160 -0.34(-0.99%)
Nov 22, 2006 34.11 34.43 34.10 34.39 137,794 +1.04(+3.12%)
Nov 21, 2006 33.33 33.43 33.14 33.35 94,464 -0.13(-0.38%)
Nov 20, 2006 33.44 33.77 33.29 33.48 314,612 -1.20(-3.45%)
Nov 17, 2006 34.73 34.80 34.56 34.67 139,408 -0.94(-2.63%)
Nov 16, 2006 35.54 35.66 35.34 35.61 280,432 +2.69(+8.17%)
Nov 15, 2006 32.88 32.98 32.78 32.92 77,374 +0.00(+0.00%)
Nov 14, 2006 32.99 32.99 32.71 32.92 140,620 -0.15(-0.45%)
Nov 13, 2006 32.46 33.12 32.46 33.07 205,480 +0.60(+1.85%)
Nov 10, 2006 32.36 32.55 32.36 32.47 118,013 +0.22(+0.67%)
Nov 09, 2006 32.42 32.56 32.14 32.25 169,013 +0.66(+2.09%)
Nov 08, 2006 31.40 31.61 31.17 31.59 215,168 -0.37(-1.16%)
Nov 07, 2006 31.95 32.25 31.67 31.96 260,517 +2.09(+6.99%)
Nov 06, 2006 29.39 29.91 29.39 29.87 220,955 +1.36(+4.77%)
Nov 03, 2006 28.35 28.51 28.34 28.51 82,757 +0.20(+0.71%)
Nov 02, 2006 28.24 28.40 28.24 28.31 111,688 +0.11(+0.40%)
Nov 01, 2006 28.17 28.34 28.11 28.20 147,482 +0.13(+0.45%)
Oct 31, 2006 27.76 28.08 27.76 28.08 119,627 +0.75(+2.75%)
Oct 30, 2006 27.11 27.39 27.11 27.33 99,039 -0.07(-0.24%)
Oct 27, 2006 27.50 27.73 27.39 27.39 48,174 -0.42(-1.52%)
Oct 26, 2006 27.42 27.82 27.42 27.82 74,145 +0.29(+1.05%)
Oct 25, 2006 27.16 27.53 27.16 27.53 84,910 +0.23(+0.84%)
Oct 24, 2006 26.85 27.30 26.85 27.30 137,525 +0.25(+0.91%)
Oct 23, 2006 26.83 27.19 26.82 27.05 105,094 -0.39(-1.44%)
Oct 20, 2006 27.44 27.44 27.31 27.44 33,506 -0.19(-0.70%)
Oct 19, 2006 27.72 27.72 27.53 27.64 22,606 -0.27(-0.96%)
Oct 18, 2006 27.72 27.90 27.70 27.90 41,176 +0.30(+1.08%)
Oct 17, 2006 27.74 27.74 27.44 27.61 54,498 -0.22(-0.80%)
Oct 16, 2006 27.53 27.83 27.53 27.83 32,026 +0.26(+0.94%)
Oct 13, 2006 27.55 27.59 27.38 27.57 37,274 -0.05(-0.19%)
Oct 12, 2006 27.45 27.67 27.27 27.62 138,332 +0.84(+3.14%)
Oct 11, 2006 26.68 26.91 26.67 26.78 37,947 +0.17(+0.64%)
Oct 10, 2006 26.68 26.69 26.57 26.61 31,084 -0.16(-0.61%)
Oct 09, 2006 26.60 26.78 26.57 26.78 29,200 -0.06(-0.22%)
Oct 06, 2006 26.86 26.90 26.66 26.83 29,469 -0.40(-1.47%)
Oct 05, 2006 27.01 27.26 27.01 27.24 50,999 +0.07(+0.27%)
Oct 04, 2006 26.86 27.17 26.72 27.16 87,197 +0.13(+0.47%)
Oct 03, 2006 26.79 27.05 26.75 27.04 73,472 +0.17(+0.64%)
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.