Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 29.78 30.42 29.66 30.41 4,346,200 +0.74(+2.49%)
Oct 30, 2006 29.21 29.68 29.16 29.67 2,546,300 +0.47(+1.61%)
Oct 27, 2006 29.50 29.50 28.99 29.20 5,292,300 -0.86(-2.86%)
Oct 26, 2006 30.09 30.30 29.99 30.06 2,556,600 -0.09(-0.30%)
Oct 25, 2006 30.11 30.72 30.11 30.15 1,808,000 +0.15(+0.50%)
Oct 24, 2006 30.30 30.31 29.95 30.00 2,450,600 -0.38(-1.25%)
Oct 23, 2006 29.87 30.42 29.85 30.38 1,935,900 +0.26(+0.86%)
Oct 20, 2006 30.09 30.49 29.76 30.12 2,840,000 +0.16(+0.53%)
Oct 19, 2006 30.13 30.15 29.79 29.96 2,241,800 -0.27(-0.89%)
Oct 18, 2006 29.96 30.25 29.91 30.23 2,867,200 +0.39(+1.31%)
Oct 17, 2006 29.45 29.84 29.34 29.84 2,518,100 +0.39(+1.32%)
Oct 16, 2006 29.36 29.52 29.08 29.45 2,141,100 +0.09(+0.31%)
Oct 13, 2006 29.65 29.72 29.24 29.36 3,448,400 -0.55(-1.84%)
Oct 12, 2006 30.39 30.39 29.91 29.91 2,231,700 -0.34(-1.12%)
Oct 11, 2006 30.55 30.55 30.15 30.25 1,749,400 -0.29(-0.95%)
Oct 10, 2006 31.24 31.24 30.41 30.54 2,272,000 -0.57(-1.83%)
Oct 09, 2006 30.57 31.18 30.52 31.11 1,429,800 +0.54(+1.77%)
Oct 06, 2006 30.59 30.76 30.27 30.57 2,189,200 -0.20(-0.65%)
Oct 05, 2006 30.32 30.82 30.15 30.77 1,618,500 -0.26(-0.84%)
Oct 04, 2006 30.24 31.07 30.18 31.03 2,853,500 +0.80(+2.65%)
Oct 03, 2006 30.59 30.70 30.18 30.23 2,043,400 -0.35(-1.14%)
Oct 02, 2006 30.60 31.00 30.42 30.58 1,465,500 -0.08(-0.26%)
Sep 29, 2006 31.25 31.30 30.62 30.66 1,358,000 -0.55(-1.76%)
Sep 28, 2006 30.86 31.26 30.80 31.21 1,686,700 +0.36(+1.17%)
Sep 27, 2006 30.66 30.91 30.38 30.85 1,750,100 +0.25(+0.82%)
Sep 26, 2006 30.04 30.64 29.85 30.60 1,681,300 +0.72(+2.41%)
Sep 25, 2006 29.99 30.12 29.63 29.88 2,123,800 -0.24(-0.80%)
Sep 22, 2006 30.18 30.23 29.92 30.12 1,879,400 -0.06(-0.20%)
Sep 21, 2006 29.87 30.40 29.87 30.18 1,772,200 +0.31(+1.04%)
Sep 20, 2006 29.81 29.95 29.58 29.87 1,558,200 +0.28(+0.95%)
Sep 19, 2006 29.77 29.89 29.47 29.59 2,655,400 -0.25(-0.84%)
Sep 18, 2006 29.89 30.16 29.49 29.84 1,510,300 +0.30(+1.02%)
Sep 15, 2006 29.75 29.81 29.49 29.54 1,882,700 -0.21(-0.71%)
Sep 14, 2006 29.77 29.93 29.63 29.75 1,142,500 -0.01(-0.03%)
Sep 13, 2006 29.87 30.19 29.65 29.76 957,200 -0.11(-0.37%)
Sep 12, 2006 29.54 29.90 29.45 29.87 1,385,600 +0.50(+1.70%)
Sep 11, 2006 29.46 29.86 29.30 29.37 1,899,400 -0.08(-0.27%)
Sep 08, 2006 29.56 29.78 29.29 29.45 1,309,000 -0.11(-0.37%)
Sep 07, 2006 29.52 29.80 29.38 29.56 2,159,000 +0.04(+0.14%)
Sep 06, 2006 29.00 29.55 29.02 29.52 3,221,200 +0.52(+1.79%)
Sep 05, 2006 28.86 29.21 28.51 29.00 1,627,400 +0.15(+0.52%)
Sep 01, 2006 28.71 29.00 28.58 28.85 1,366,200 +0.14(+0.49%)
Aug 31, 2006 28.42 28.84 28.30 28.71 1,265,700 +0.44(+1.56%)
Aug 30, 2006 28.57 28.57 28.14 28.27 2,712,600 -0.20(-0.70%)
Aug 29, 2006 28.45 28.80 28.32 28.47 1,593,000 +0.11(+0.39%)
Aug 28, 2006 28.00 28.51 27.84 28.36 1,143,900 +0.45(+1.61%)
Aug 25, 2006 27.88 28.05 27.83 27.91 1,542,200 -0.14(-0.50%)
Aug 24, 2006 28.00 28.19 27.89 28.05 903,000 +0.08(+0.29%)
Aug 23, 2006 28.28 28.47 27.88 27.97 1,298,900 -0.24(-0.85%)
Aug 22, 2006 28.25 28.33 28.08 28.21 2,384,300 -0.09(-0.32%)
Aug 21, 2006 28.49 28.60 28.24 28.30 1,923,900 -0.20(-0.70%)
Aug 18, 2006 28.45 28.69 28.28 28.50 1,322,900 +0.18(+0.64%)
Aug 17, 2006 28.14 28.42 28.04 28.32 1,450,700 +0.08(+0.28%)
Aug 16, 2006 28.44 28.44 28.04 28.24 1,496,000 -0.15(-0.53%)
Aug 15, 2006 28.16 28.68 28.12 28.39 1,970,000 +0.30(+1.07%)
Aug 14, 2006 27.71 28.26 27.71 28.09 3,877,400 +0.43(+1.55%)
Aug 11, 2006 27.97 28.03 27.50 27.66 2,131,700 -0.41(-1.46%)
Aug 10, 2006 27.51 28.11 27.51 28.07 2,316,700 +0.47(+1.70%)
Aug 09, 2006 27.53 27.79 27.46 27.60 2,482,600 +0.11(+0.40%)
Aug 08, 2006 27.43 27.68 27.27 27.49 2,685,500 +0.09(+0.33%)
Aug 07, 2006 27.35 27.67 27.27 27.40 2,540,900 -0.11(-0.40%)
Aug 04, 2006 27.80 28.05 27.49 27.51 3,102,500 -0.07(-0.25%)
Aug 03, 2006 26.64 27.74 26.64 27.58 5,103,700 +0.52(+1.92%)
Aug 02, 2006 28.62 28.87 26.16 27.06 13,516,400 -1.63(-5.68%)
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.