Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 32.98 33.63 32.88 33.09 2,305,200 +0.02(+0.08%)
Oct 30, 2006 32.53 33.30 32.38 33.07 3,256,400 +0.22(+0.65%)
Oct 27, 2006 33.09 33.20 32.31 32.85 5,096,000 -0.46(-1.38%)
Oct 26, 2006 32.49 33.67 32.01 33.31 18,361,600 +4.25(+14.64%)
Oct 25, 2006 28.80 32.49 27.84 29.06 10,117,200 +0.43(+1.50%)
Oct 24, 2006 28.80 28.86 28.41 28.63 1,792,400 -0.18(-0.62%)
Oct 23, 2006 28.30 29.12 28.14 28.81 2,120,800 +0.53(+1.87%)
Oct 20, 2006 28.36 28.43 27.71 28.28 2,419,200 -0.14(-0.51%)
Oct 19, 2006 28.08 28.52 27.84 28.43 2,118,400 +0.12(+0.41%)
Oct 18, 2006 28.89 29.27 27.93 28.31 2,729,200 -0.46(-1.58%)
Oct 17, 2006 28.75 28.91 28.24 28.77 2,972,800 -0.25(-0.84%)
Oct 16, 2006 29.14 29.36 28.85 29.01 4,140,000 -0.02(-0.09%)
Oct 13, 2006 29.86 29.93 28.98 29.04 4,472,000 -0.95(-3.17%)
Oct 12, 2006 29.45 30.02 29.04 29.98 3,194,800 +0.47(+1.61%)
Oct 11, 2006 29.33 29.91 29.18 29.51 4,168,800 +0.11(+0.36%)
Oct 10, 2006 29.12 29.79 28.86 29.41 4,804,000 +0.61(+2.10%)
Oct 09, 2006 28.21 29.20 28.11 28.80 4,512,800 +0.73(+2.58%)
Oct 06, 2006 27.51 28.23 27.50 28.07 1,895,200 +0.27(+0.99%)
Oct 05, 2006 27.34 27.93 27.32 27.80 1,964,800 +0.36(+1.31%)
Oct 04, 2006 26.98 27.67 26.77 27.44 2,246,800 +0.39(+1.44%)
Oct 03, 2006 27.01 27.17 26.15 27.05 2,487,200 -0.05(-0.18%)
Oct 02, 2006 26.48 27.32 26.47 27.10 2,159,200 +0.24(+0.89%)
Sep 29, 2006 27.49 27.80 26.81 26.86 3,158,400 -0.48(-1.77%)
Sep 28, 2006 26.91 27.68 26.85 27.34 3,515,200 +0.54(+2.01%)
Sep 27, 2006 27.27 27.59 26.68 26.80 3,201,200 -0.47(-1.72%)
Sep 26, 2006 26.49 27.95 26.18 27.27 7,118,400 +1.01(+3.87%)
Sep 25, 2006 25.88 26.38 25.16 26.26 2,671,200 +0.66(+2.56%)
Sep 22, 2006 26.07 26.34 25.25 25.61 3,301,600 -0.66(-2.49%)
Sep 21, 2006 25.99 26.77 25.98 26.26 4,134,800 +0.45(+1.72%)
Sep 20, 2006 25.55 25.97 25.33 25.82 2,928,000 +0.49(+1.93%)
Sep 19, 2006 25.16 25.59 24.88 25.32 4,064,400 +0.40(+1.60%)
Sep 18, 2006 26.36 26.36 24.66 24.93 5,445,200 -0.97(-3.76%)
Sep 15, 2006 25.77 26.20 25.62 25.90 4,332,000 +0.32(+1.25%)
Sep 14, 2006 26.37 26.37 25.23 25.58 4,451,600 -0.91(-3.44%)
Sep 13, 2006 26.82 26.96 26.27 26.49 2,615,600 -0.21(-0.81%)
Sep 12, 2006 25.24 26.99 25.24 26.70 5,450,000 +1.44(+5.72%)
Sep 11, 2006 24.42 25.54 24.36 25.26 3,378,400 +0.66(+2.68%)
Sep 08, 2006 24.34 24.73 24.34 24.60 1,934,800 +0.27(+1.09%)
Sep 07, 2006 24.68 24.77 23.86 24.34 3,120,800 -0.41(-1.68%)
Sep 06, 2006 25.00 25.18 24.58 24.75 2,305,600 -0.62(-2.46%)
Sep 05, 2006 24.73 25.52 24.73 25.38 3,082,800 +0.39(+1.58%)
Sep 01, 2006 25.20 25.22 24.79 24.98 2,484,000 -0.07(-0.26%)
Aug 31, 2006 25.32 25.32 24.66 25.05 2,514,800 -0.25(-1.01%)
Aug 30, 2006 25.36 25.62 24.95 25.30 2,340,400 -0.04(-0.16%)
Aug 29, 2006 25.00 25.45 24.52 25.34 1,932,000 +0.29(+1.16%)
Aug 28, 2006 24.91 25.28 24.68 25.05 2,089,600 -0.06(-0.26%)
Aug 25, 2006 24.43 25.34 24.30 25.11 3,858,400 +0.71(+2.93%)
Aug 24, 2006 24.39 24.48 23.77 24.40 2,702,800 +0.11(+0.45%)
Aug 23, 2006 24.43 24.84 23.78 24.29 3,145,200 -0.19(-0.78%)
Aug 22, 2006 24.21 24.66 24.11 24.48 2,132,800 +0.16(+0.64%)
Aug 21, 2006 24.50 24.65 23.96 24.32 3,495,600 -0.56(-2.25%)
Aug 18, 2006 24.00 25.06 24.00 24.89 7,702,800 +1.02(+4.27%)
Aug 17, 2006 22.39 24.20 22.07 23.86 10,608,400 +1.58(+7.09%)
Aug 16, 2006 20.75 22.38 20.47 22.29 11,218,000 +1.36(+6.50%)
Aug 15, 2006 20.88 21.12 20.70 20.93 3,928,800 +0.27(+1.31%)
Aug 14, 2006 20.73 21.25 20.57 20.66 2,775,600 +0.15(+0.73%)
Aug 11, 2006 21.45 21.47 20.30 20.50 4,358,800 -1.05(-4.87%)
Aug 10, 2006 21.12 21.64 20.80 21.55 1,582,800 -0.04(-0.19%)
Aug 09, 2006 21.52 22.41 21.52 21.59 3,948,400 +0.47(+2.22%)
Aug 08, 2006 21.48 21.86 21.01 21.12 3,540,000 -0.36(-1.65%)
Aug 07, 2006 22.62 22.62 21.30 21.48 5,650,400 -1.22(-5.40%)
Aug 04, 2006 22.80 23.66 22.52 22.70 2,856,400 +0.08(+0.35%)
Aug 03, 2006 22.20 22.75 22.11 22.62 2,581,200 +0.19(+0.85%)
Aug 02, 2006 22.54 22.54 22.10 22.43 3,262,400 +0.01(+0.07%)
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.