Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 35.63 36.03 35.41 35.43 23,900 -0.25(-0.70%)
Dec 28, 2006 35.62 35.78 35.49 35.68 40,900 +0.66(+1.88%)
Dec 27, 2006 34.90 35.10 34.87 35.02 43,200 +0.47(+1.36%)
Dec 26, 2006 34.68 34.78 34.55 34.55 36,300 -0.03(-0.09%)
Dec 22, 2006 35.04 35.04 34.15 34.58 58,800 -0.65(-1.85%)
Dec 21, 2006 35.46 35.53 35.02 35.23 54,200 +0.35(+1.00%)
Dec 20, 2006 35.06 35.18 34.79 34.88 30,600 +0.21(+0.61%)
Dec 19, 2006 34.30 34.69 34.30 34.67 45,400 -0.25(-0.72%)
Dec 18, 2006 34.96 34.96 34.77 34.92 53,800 -0.16(-0.46%)
Dec 15, 2006 34.98 35.28 34.87 35.08 93,400 +0.42(+1.21%)
Dec 14, 2006 34.61 34.79 34.48 34.66 120,000 -0.28(-0.80%)
Dec 13, 2006 34.51 34.94 34.47 34.94 59,100 +0.53(+1.54%)
Dec 12, 2006 34.26 34.50 34.14 34.41 126,300 +1.03(+3.09%)
Dec 11, 2006 33.73 33.79 33.28 33.38 44,300 -0.18(-0.54%)
Dec 08, 2006 33.57 33.77 33.46 33.56 29,700 +0.69(+2.10%)
Dec 07, 2006 33.07 33.13 32.80 32.87 36,400 -0.15(-0.45%)
Dec 06, 2006 33.10 33.21 32.96 33.02 23,300 -0.34(-1.02%)
Dec 05, 2006 33.06 33.47 33.05 33.36 53,800 +0.29(+0.88%)
Dec 04, 2006 33.09 33.16 32.92 33.07 31,300 -0.08(-0.24%)
Dec 01, 2006 33.21 33.34 32.92 33.15 86,600 +0.36(+1.10%)
Nov 30, 2006 32.80 32.92 32.57 32.79 84,300 -0.16(-0.49%)
Nov 29, 2006 32.89 33.16 32.83 32.95 62,900 +0.92(+2.87%)
Nov 28, 2006 32.58 32.58 31.80 32.03 63,100 -0.57(-1.75%)
Nov 27, 2006 32.91 32.99 32.39 32.60 81,100 +0.15(+0.46%)
Nov 24, 2006 32.57 32.84 32.44 32.45 58,700 +0.00(+0.00%)
Nov 22, 2006 32.27 32.58 32.11 32.45 111,900 +2.79(+9.41%)
Nov 21, 2006 29.70 29.74 29.46 29.66 38,600 +0.08(+0.27%)
Nov 20, 2006 29.58 29.72 29.52 29.58 27,800 -0.14(-0.47%)
Nov 17, 2006 29.58 29.83 29.52 29.72 44,400 -0.12(-0.40%)
Nov 16, 2006 29.71 29.91 29.68 29.84 64,900 +0.19(+0.64%)
Nov 15, 2006 29.58 29.77 29.49 29.65 36,900 -0.40(-1.33%)
Nov 14, 2006 30.03 30.16 29.78 30.05 35,600 +0.09(+0.30%)
Nov 13, 2006 29.80 30.07 29.80 29.96 35,800 +0.03(+0.10%)
Nov 10, 2006 30.00 30.12 29.90 29.93 68,800 -0.05(-0.17%)
Nov 09, 2006 29.70 30.10 29.69 29.98 40,200 -0.15(-0.50%)
Nov 08, 2006 29.71 30.15 29.58 30.13 49,100 +0.20(+0.67%)
Nov 07, 2006 29.81 30.09 29.81 29.93 57,000 -0.09(-0.30%)
Nov 06, 2006 29.94 30.15 29.79 30.02 41,800 +0.73(+2.49%)
Nov 03, 2006 29.45 29.63 29.08 29.29 92,200 -0.82(-2.72%)
Nov 02, 2006 29.17 30.19 29.17 30.11 107,400 +0.02(+0.07%)
Nov 01, 2006 30.94 31.10 29.79 30.09 106,800 -1.09(-3.50%)
Oct 31, 2006 31.05 31.25 30.85 31.18 81,900 +0.56(+1.83%)
Oct 30, 2006 30.22 30.75 30.22 30.62 53,000 +0.28(+0.92%)
Oct 27, 2006 30.65 30.66 30.28 30.34 55,000 -0.35(-1.14%)
Oct 26, 2006 30.69 30.78 30.40 30.69 40,600 +0.44(+1.45%)
Oct 25, 2006 30.11 30.30 30.04 30.25 46,200 +0.31(+1.04%)
Oct 24, 2006 29.90 30.07 29.83 29.94 60,300 +0.00(+0.00%)
Oct 23, 2006 29.52 30.00 29.50 29.94 58,800 +0.04(+0.13%)
Oct 20, 2006 29.97 30.00 29.72 29.90 34,500 -0.08(-0.27%)
Oct 19, 2006 29.55 29.98 29.48 29.98 78,200 +0.33(+1.11%)
Oct 18, 2006 29.31 29.71 29.31 29.65 33,900 +0.19(+0.64%)
Oct 17, 2006 29.70 29.70 29.39 29.46 27,100 -0.60(-2.00%)
Oct 16, 2006 29.83 30.07 29.79 30.06 42,500 +0.36(+1.21%)
Oct 13, 2006 29.61 29.75 29.42 29.70 40,700 -0.20(-0.67%)
Oct 12, 2006 29.56 29.94 29.56 29.90 11,000 +0.27(+0.91%)
Oct 11, 2006 29.40 29.78 29.36 29.63 14,800 -0.14(-0.47%)
Oct 10, 2006 29.43 29.78 29.39 29.77 33,500 +0.10(+0.34%)
Oct 09, 2006 29.40 29.70 29.31 29.67 32,200 +0.15(+0.51%)
Oct 06, 2006 29.55 29.60 29.38 29.52 46,400 -0.11(-0.37%)
Oct 05, 2006 29.40 29.64 29.35 29.63 41,800 -0.02(-0.07%)
Oct 04, 2006 29.56 29.65 29.30 29.65 133,900 -0.18(-0.60%)
Oct 03, 2006 29.71 29.94 29.62 29.83 17,500 +0.04(+0.13%)
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.