Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.67 38.71 38.11 38.45 1,020,457 -0.17(-0.44%)
Oct 30, 2006 38.24 38.68 38.14 38.62 716,077 +0.22(+0.57%)
Oct 27, 2006 38.23 38.51 38.23 38.40 740,135 +0.21(+0.56%)
Oct 26, 2006 38.20 38.29 37.98 38.19 859,481 +0.10(+0.27%)
Oct 25, 2006 38.10 38.20 37.90 38.09 811,366 +0.05(+0.13%)
Oct 24, 2006 38.03 38.17 37.83 38.04 728,814 +0.01(+0.02%)
Oct 23, 2006 37.99 38.17 37.73 38.03 976,351 -0.11(-0.29%)
Oct 20, 2006 38.15 38.56 37.91 38.14 872,100 +0.07(+0.18%)
Oct 19, 2006 38.15 38.29 37.92 38.07 571,376 +0.01(+0.02%)
Oct 18, 2006 37.87 38.17 37.73 38.06 829,881 +0.30(+0.79%)
Oct 17, 2006 37.82 37.94 37.40 37.77 795,209 -0.24(-0.62%)
Oct 16, 2006 37.52 38.04 37.49 38.01 798,511 +0.53(+1.40%)
Oct 13, 2006 37.39 37.76 37.28 37.48 688,835 -0.23(-0.61%)
Oct 12, 2006 37.44 37.94 37.31 37.71 608,524 +0.36(+0.95%)
Oct 11, 2006 37.50 37.83 37.07 37.35 518,307 -0.36(-0.94%)
Oct 10, 2006 37.61 37.71 37.23 37.71 618,548 +0.24(+0.63%)
Oct 09, 2006 37.14 37.55 37.06 37.47 663,362 +0.23(+0.61%)
Oct 06, 2006 37.33 37.51 37.11 37.24 992,626 -0.08(-0.23%)
Oct 05, 2006 36.79 37.33 36.54 37.33 977,648 +0.53(+1.45%)
Oct 04, 2006 35.94 36.79 35.91 36.79 1,131,667 +0.88(+2.46%)
Oct 03, 2006 36.05 36.10 35.78 35.91 1,344,768 -0.10(-0.28%)
Oct 02, 2006 36.32 36.32 35.76 36.01 1,215,987 -0.30(-0.82%)
Sep 29, 2006 36.55 36.84 36.31 36.31 620,199 -0.34(-0.93%)
Sep 28, 2006 36.80 36.80 36.44 36.65 570,668 +0.00(+0.00%)
Sep 27, 2006 36.50 36.96 36.28 36.65 703,812 +0.09(+0.26%)
Sep 26, 2006 36.16 36.76 36.16 36.56 550,620 +0.24(+0.65%)
Sep 25, 2006 36.10 36.51 35.60 36.32 827,758 +0.06(+0.16%)
Sep 22, 2006 36.08 36.38 36.00 36.26 613,123 +0.08(+0.23%)
Sep 21, 2006 36.48 36.63 36.06 36.17 746,503 -0.22(-0.61%)
Sep 20, 2006 35.90 36.46 35.80 36.39 785,421 +0.48(+1.35%)
Sep 19, 2006 35.92 36.00 35.79 35.91 927,056 +0.08(+0.21%)
Sep 18, 2006 35.53 36.22 35.50 35.83 829,173 +0.24(+0.67%)
Sep 15, 2006 35.83 36.17 35.60 35.60 1,326,017 -0.14(-0.38%)
Sep 14, 2006 35.60 35.94 35.41 35.73 869,741 +0.16(+0.45%)
Sep 13, 2006 35.47 35.84 35.42 35.57 1,039,208 -0.17(-0.47%)
Sep 12, 2006 34.66 35.87 34.66 35.74 1,278,491 +1.09(+3.13%)
Sep 11, 2006 35.61 35.61 33.82 34.66 2,391,289 -1.14(-3.17%)
Sep 08, 2006 35.39 36.08 35.33 35.79 1,424,372 +0.41(+1.15%)
Sep 07, 2006 36.39 36.39 35.32 35.39 1,726,865 -1.01(-2.77%)
Sep 06, 2006 36.42 36.65 36.21 36.39 1,658,347 -0.20(-0.53%)
Sep 05, 2006 37.31 37.42 36.49 36.59 1,842,084 -1.42(-3.73%)
Sep 01, 2006 37.82 38.08 37.73 38.01 538,591 +0.20(+0.54%)
Aug 31, 2006 37.86 38.01 37.60 37.80 576,919 -0.12(-0.31%)
Aug 30, 2006 37.95 38.53 37.65 37.92 861,958 -0.07(-0.18%)
Aug 29, 2006 37.44 38.16 37.24 37.99 1,501,616 +0.55(+1.47%)
Aug 28, 2006 37.08 37.73 37.06 37.44 681,170 +0.40(+1.08%)
Aug 25, 2006 37.07 37.24 36.72 37.04 491,536 -0.06(-0.16%)
Aug 24, 2006 37.06 37.27 36.80 37.10 710,299 +0.30(+0.81%)
Aug 23, 2006 37.02 37.19 36.64 36.80 566,069 -0.10(-0.28%)
Aug 22, 2006 37.00 37.23 36.88 36.90 1,043,218 -0.06(-0.16%)
Aug 21, 2006 37.35 37.52 36.96 36.96 1,137,563 -0.53(-1.42%)
Aug 18, 2006 37.84 37.98 37.39 37.50 540,360 -0.28(-0.74%)
Aug 17, 2006 37.61 38.37 37.48 37.78 1,210,916 +0.24(+0.63%)
Aug 16, 2006 36.81 38.06 36.81 37.54 1,187,330 -0.02(-0.04%)
Aug 15, 2006 36.80 37.74 36.78 37.56 1,361,868 +1.09(+3.00%)
Aug 14, 2006 36.63 36.86 36.44 36.46 492,598 +0.09(+0.26%)
Aug 11, 2006 36.46 36.75 36.19 36.37 634,823 -0.08(-0.21%)
Aug 10, 2006 36.15 36.54 35.88 36.45 521,373 +0.30(+0.82%)
Aug 09, 2006 36.50 36.66 36.10 36.15 658,763 -0.32(-0.88%)
Aug 08, 2006 36.55 36.97 36.21 36.47 1,034,963 +0.10(+0.28%)
Aug 07, 2006 36.67 36.76 36.29 36.37 555,573 -0.30(-0.81%)
Aug 04, 2006 36.89 37.20 36.42 36.67 873,044 -0.08(-0.21%)
Aug 03, 2006 36.76 36.90 36.59 36.74 954,180 -0.02(-0.05%)
Aug 02, 2006 36.50 37.03 36.50 36.76 1,269,646 +0.36(+1.00%)
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.