Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.73 41.95 41.29 41.51 2,140,900 -0.37(-0.88%)
Nov 29, 2006 41.45 41.89 41.37 41.88 1,376,200 +0.44(+1.06%)
Nov 28, 2006 41.09 41.65 40.97 41.44 1,117,500 +0.27(+0.66%)
Nov 27, 2006 41.61 41.62 40.95 41.17 1,247,800 -0.43(-1.03%)
Nov 24, 2006 41.39 41.72 41.38 41.60 1,765,700 +0.07(+0.17%)
Nov 22, 2006 41.56 41.83 41.49 41.53 588,500 -0.12(-0.29%)
Nov 21, 2006 41.29 41.70 41.17 41.65 1,496,700 +0.26(+0.63%)
Nov 20, 2006 41.47 41.61 41.35 41.39 1,026,500 -0.02(-0.05%)
Nov 17, 2006 41.32 41.71 41.13 41.41 1,743,300 -0.01(-0.02%)
Nov 16, 2006 41.33 41.64 41.28 41.42 1,926,600 +0.29(+0.71%)
Nov 15, 2006 41.34 41.44 41.11 41.13 1,658,800 -0.24(-0.58%)
Nov 14, 2006 41.52 41.57 40.98 41.37 1,456,500 -0.06(-0.14%)
Nov 13, 2006 41.33 41.53 41.28 41.43 1,076,900 -0.05(-0.12%)
Nov 10, 2006 41.43 41.53 41.31 41.48 726,000 +0.18(+0.44%)
Nov 09, 2006 41.14 41.54 41.10 41.30 2,159,000 +0.05(+0.12%)
Nov 08, 2006 40.92 41.59 40.86 41.25 1,836,000 -0.05(-0.12%)
Nov 07, 2006 41.60 41.60 41.28 41.30 2,130,600 -0.09(-0.22%)
Nov 06, 2006 41.00 41.61 40.97 41.39 2,948,200 +0.45(+1.10%)
Nov 03, 2006 41.02 41.04 40.68 40.94 2,057,200 -0.08(-0.20%)
Nov 02, 2006 41.90 41.90 40.96 41.02 2,924,000 -0.88(-2.10%)
Nov 01, 2006 41.65 41.98 41.44 41.90 3,676,900 +0.47(+1.13%)
Oct 31, 2006 41.15 41.52 41.00 41.43 2,411,000 +0.37(+0.90%)
Oct 30, 2006 41.16 41.22 40.95 41.06 999,300 +0.08(+0.20%)
Oct 27, 2006 41.08 41.10 40.91 40.98 1,534,800 -0.09(-0.22%)
Oct 26, 2006 41.78 41.55 40.98 41.07 2,293,200 -0.71(-1.70%)
Oct 25, 2006 41.50 41.85 41.39 41.78 2,709,500 +0.14(+0.34%)
Oct 24, 2006 41.52 41.64 41.31 41.64 3,361,200 -0.02(-0.05%)
Oct 23, 2006 41.25 41.69 41.09 41.66 2,004,000 +0.32(+0.77%)
Oct 20, 2006 41.15 41.34 40.91 41.34 2,381,700 +0.21(+0.51%)
Oct 19, 2006 41.10 41.22 40.99 41.13 1,643,200 -0.06(-0.15%)
Oct 18, 2006 40.68 41.20 40.62 41.19 2,744,100 +0.61(+1.50%)
Oct 17, 2006 39.98 40.62 39.93 40.58 2,780,900 +0.68(+1.70%)
Oct 16, 2006 39.90 40.24 39.76 39.90 3,867,200 -0.10(-0.25%)
Oct 13, 2006 40.24 40.35 39.77 40.00 1,967,700 -0.40(-0.99%)
Oct 12, 2006 39.77 40.45 39.67 40.40 3,983,300 +0.61(+1.53%)
Oct 11, 2006 39.32 39.89 39.18 39.79 4,029,800 +0.48(+1.22%)
Oct 10, 2006 38.53 39.39 38.42 39.31 9,516,700 +2.01(+5.39%)
Oct 09, 2006 37.15 37.33 37.00 37.30 1,531,800 +0.04(+0.11%)
Oct 06, 2006 37.27 37.45 37.10 37.26 1,972,300 +0.00(+0.00%)
Oct 05, 2006 37.20 37.38 36.98 37.26 1,485,500 -0.10(-0.27%)
Oct 04, 2006 36.94 37.49 36.92 37.36 1,525,600 +0.30(+0.81%)
Oct 03, 2006 36.82 37.19 36.70 37.06 2,287,900 +0.25(+0.68%)
Oct 02, 2006 36.55 37.21 36.49 36.81 1,986,100 +0.44(+1.21%)
Sep 29, 2006 36.81 36.93 36.32 36.37 2,081,700 -0.52(-1.41%)
Sep 28, 2006 36.86 37.02 36.61 36.89 1,404,700 -0.05(-0.14%)
Sep 27, 2006 36.56 37.00 36.48 36.94 1,489,400 +0.22(+0.60%)
Sep 26, 2006 36.64 36.73 36.41 36.72 1,500,000 +0.09(+0.25%)
Sep 25, 2006 36.33 36.90 36.15 36.63 2,443,800 +0.49(+1.36%)
Sep 22, 2006 36.10 36.29 36.09 36.14 1,091,800 -0.05(-0.14%)
Sep 21, 2006 36.43 36.45 36.06 36.19 1,536,700 -0.30(-0.82%)
Sep 20, 2006 36.63 36.69 36.41 36.49 1,403,600 -0.09(-0.25%)
Sep 19, 2006 36.45 36.84 36.31 36.58 1,912,900 +0.25(+0.69%)
Sep 18, 2006 36.57 36.67 36.19 36.33 1,058,900 -0.16(-0.44%)
Sep 15, 2006 36.35 36.90 36.25 36.49 1,763,600 +0.27(+0.75%)
Sep 14, 2006 36.44 36.72 36.08 36.22 1,165,900 -0.22(-0.60%)
Sep 13, 2006 36.09 36.50 35.80 36.44 1,969,800 +0.39(+1.08%)
Sep 12, 2006 35.98 36.12 35.76 36.05 3,049,400 -0.01(-0.03%)
Sep 11, 2006 35.91 36.14 35.76 36.06 1,464,200 +0.15(+0.42%)
Sep 08, 2006 35.83 36.00 35.70 35.91 1,656,900 +0.06(+0.17%)
Sep 07, 2006 35.99 36.00 35.77 35.85 777,600 -0.13(-0.36%)
Sep 06, 2006 35.95 36.08 35.64 35.98 1,656,100 -0.15(-0.42%)
Sep 05, 2006 36.67 36.73 35.96 36.13 1,428,000 -0.60(-1.63%)
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.