Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.43 42.48 42.17 42.35 802,350 +0.13(+0.30%)
Oct 30, 2006 42.06 42.24 41.88 42.22 831,947 +0.16(+0.39%)
Oct 27, 2006 42.06 42.45 42.03 42.06 640,324 -0.13(-0.30%)
Oct 26, 2006 41.82 42.25 41.71 42.19 472,986 +0.50(+1.19%)
Oct 25, 2006 41.24 41.69 41.21 41.69 306,407 +0.48(+1.18%)
Oct 24, 2006 41.24 41.43 41.13 41.21 558,552 -0.05(-0.13%)
Oct 23, 2006 41.06 41.26 40.74 41.26 510,931 +0.07(+0.18%)
Oct 20, 2006 41.45 41.50 41.02 41.19 294,074 -0.26(-0.64%)
Oct 19, 2006 41.45 41.53 41.25 41.45 322,533 +0.01(+0.01%)
Oct 18, 2006 41.39 41.49 41.27 41.44 397,854 +0.16(+0.38%)
Oct 17, 2006 41.38 41.46 41.24 41.29 370,534 -0.32(-0.77%)
Oct 16, 2006 41.38 41.61 41.31 41.61 336,763 +0.15(+0.37%)
Oct 13, 2006 40.95 41.45 40.88 41.45 620,972 +0.50(+1.21%)
Oct 12, 2006 40.95 41.05 40.70 40.96 579,801 +0.12(+0.28%)
Oct 11, 2006 40.86 41.19 40.50 40.84 698,190 -0.26(-0.64%)
Oct 10, 2006 41.19 41.65 40.77 41.11 480,195 -0.16(-0.40%)
Oct 09, 2006 40.95 41.29 40.71 41.27 353,459 +0.21(+0.51%)
Oct 06, 2006 41.58 41.77 41.06 41.06 561,019 -0.52(-1.24%)
Oct 05, 2006 41.06 41.60 41.06 41.58 444,527 +0.67(+1.65%)
Oct 04, 2006 40.45 40.98 40.42 40.90 418,155 +0.45(+1.11%)
Oct 03, 2006 40.14 40.74 40.14 40.45 366,550 +0.31(+0.77%)
Oct 02, 2006 40.25 40.51 39.85 40.14 340,368 -0.11(-0.26%)
Sep 29, 2006 40.48 40.56 40.24 40.25 464,448 -0.23(-0.57%)
Sep 28, 2006 40.56 40.66 40.25 40.48 539,010 +0.01(+0.01%)
Sep 27, 2006 39.97 40.48 39.70 40.47 526,299 +0.50(+1.25%)
Sep 26, 2006 39.88 40.18 39.75 39.97 501,065 +0.09(+0.24%)
Sep 25, 2006 39.97 40.03 39.54 39.88 439,404 -0.10(-0.25%)
Sep 22, 2006 39.74 40.05 39.50 39.98 505,619 +0.24(+0.61%)
Sep 21, 2006 40.21 40.27 39.68 39.74 381,728 -0.52(-1.30%)
Sep 20, 2006 40.66 40.82 40.17 40.26 521,176 -0.38(-0.95%)
Sep 19, 2006 40.01 40.68 39.94 40.64 397,475 +0.64(+1.59%)
Sep 18, 2006 40.03 40.17 39.82 40.01 342,834 -0.28(-0.71%)
Sep 15, 2006 40.73 40.73 40.06 40.29 714,886 +0.28(+0.71%)
Sep 14, 2006 40.45 40.45 39.90 40.01 371,103 -0.55(-1.36%)
Sep 13, 2006 40.17 40.75 40.00 40.56 547,738 +0.39(+0.97%)
Sep 12, 2006 39.58 40.17 39.37 40.17 436,748 +0.62(+1.57%)
Sep 11, 2006 38.77 39.55 38.50 39.55 688,704 +0.70(+1.80%)
Sep 08, 2006 38.85 39.04 38.42 38.85 446,993 +0.05(+0.14%)
Sep 07, 2006 39.28 39.28 38.66 38.79 500,117 -0.53(-1.35%)
Sep 06, 2006 39.06 39.39 38.99 39.33 902,904 +0.14(+0.35%)
Sep 05, 2006 38.90 39.24 38.90 39.19 282,311 +0.35(+0.91%)
Sep 01, 2006 39.40 39.42 38.74 38.84 278,327 -0.52(-1.31%)
Aug 31, 2006 39.26 39.38 38.94 39.35 556,275 +0.17(+0.43%)
Aug 30, 2006 38.69 39.18 38.63 39.18 247,402 +0.55(+1.43%)
Aug 29, 2006 38.85 38.85 38.23 38.63 305,268 -0.12(-0.30%)
Aug 28, 2006 38.19 38.78 38.12 38.75 292,367 +0.53(+1.39%)
Aug 25, 2006 38.45 38.50 38.00 38.21 338,660 -0.29(-0.75%)
Aug 24, 2006 38.33 38.50 38.11 38.50 281,932 +0.23(+0.59%)
Aug 23, 2006 38.60 38.60 38.19 38.28 515,484 -0.28(-0.72%)
Aug 22, 2006 38.09 38.56 38.05 38.56 578,853 +0.46(+1.22%)
Aug 21, 2006 37.95 38.17 37.83 38.09 256,509 +0.05(+0.14%)
Aug 18, 2006 37.88 38.04 37.77 38.04 360,478 +0.16(+0.42%)
Aug 17, 2006 37.87 38.03 37.79 37.88 517,571 +0.14(+0.38%)
Aug 16, 2006 37.86 37.86 37.51 37.74 635,012 -0.05(-0.13%)
Aug 15, 2006 37.94 37.95 37.69 37.79 490,061 +0.35(+0.93%)
Aug 14, 2006 37.24 37.59 37.20 37.44 529,145 +0.33(+0.89%)
Aug 11, 2006 37.32 37.32 36.83 37.11 349,854 -0.30(-0.80%)
Aug 10, 2006 37.16 37.45 36.83 37.41 295,782 +0.14(+0.37%)
Aug 09, 2006 37.42 37.50 36.98 37.27 498,789 +0.03(+0.07%)
Aug 08, 2006 37.70 37.84 37.14 37.24 732,720 -0.46(-1.22%)
Aug 07, 2006 37.83 37.83 37.52 37.70 898,730 -0.13(-0.35%)
Aug 04, 2006 37.42 37.84 37.36 37.83 514,726 +0.81(+2.19%)
Aug 03, 2006 37.00 37.03 36.26 37.02 1,320,111 -0.45(-1.21%)
Aug 02, 2006 37.93 37.96 37.18 37.48 1,212,727 -0.33(-0.86%)
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.