Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 26.78 27.00 26.78 26.86 43,060 +0.00(+0.00%)
Sep 29, 2006 26.94 27.01 26.80 26.86 29,873 +0.10(+0.36%)
Sep 28, 2006 26.75 26.86 26.66 26.77 74,817 +0.12(+0.45%)
Sep 27, 2006 26.55 26.65 26.46 26.65 87,870 +0.01(+0.04%)
Sep 26, 2006 26.56 26.66 26.36 26.64 91,369 -0.06(-0.21%)
Sep 25, 2006 26.34 26.69 26.16 26.69 121,242 +0.82(+3.19%)
Sep 22, 2006 25.95 25.95 25.80 25.87 35,390 -0.05(-0.20%)
Sep 21, 2006 26.11 26.20 25.91 25.92 38,754 -0.19(-0.74%)
Sep 20, 2006 25.94 26.13 25.93 26.11 99,577 +0.42(+1.65%)
Sep 19, 2006 25.77 25.86 25.65 25.69 57,324 -0.04(-0.14%)
Sep 18, 2006 25.70 25.73 25.64 25.73 66,609 +0.09(+0.35%)
Sep 15, 2006 25.60 25.67 25.47 25.64 43,329 +0.09(+0.35%)
Sep 14, 2006 25.49 25.62 25.46 25.55 31,353 -0.08(-0.32%)
Sep 13, 2006 25.38 25.63 25.38 25.63 41,580 -0.07(-0.26%)
Sep 12, 2006 25.30 25.70 25.30 25.70 67,282 +0.38(+1.50%)
Sep 11, 2006 25.19 25.36 25.17 25.32 69,839 +0.05(+0.21%)
Sep 08, 2006 25.21 25.37 25.15 25.27 67,282 +0.06(+0.24%)
Sep 07, 2006 25.36 25.36 25.04 25.21 86,390 -0.16(-0.62%)
Sep 06, 2006 25.53 25.56 25.35 25.36 58,804 -0.32(-1.24%)
Sep 05, 2006 25.52 25.71 25.52 25.68 27,316 +0.11(+0.44%)
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.