Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.58 44.60 42.49 44.18 5,096,050 +2.21(+5.27%)
Nov 29, 2006 41.55 42.40 41.23 41.97 2,948,781 +0.75(+1.82%)
Nov 28, 2006 41.58 42.09 40.75 41.22 3,182,881 -0.30(-0.72%)
Nov 27, 2006 42.50 42.85 41.44 41.52 2,213,252 -1.11(-2.61%)
Nov 24, 2006 42.52 43.09 42.06 42.63 1,304,810 -0.08(-0.18%)
Nov 22, 2006 42.11 42.91 41.74 42.70 2,699,237 +1.00(+2.40%)
Nov 21, 2006 41.46 42.01 41.21 41.70 1,769,502 +0.32(+0.78%)
Nov 20, 2006 41.94 42.21 41.15 41.38 2,415,765 -0.56(-1.35%)
Nov 17, 2006 40.90 42.04 40.74 41.94 3,345,032 +0.22(+0.53%)
Nov 16, 2006 41.58 42.72 41.15 41.72 4,461,837 +0.52(+1.27%)
Nov 15, 2006 40.90 41.88 40.68 41.20 5,086,925 +0.55(+1.35%)
Nov 14, 2006 39.52 40.89 38.97 40.65 6,659,764 +2.38(+6.21%)
Nov 13, 2006 37.61 38.64 37.11 38.28 4,265,876 +0.82(+2.19%)
Nov 10, 2006 36.01 37.58 35.62 37.46 3,676,236 +1.62(+4.53%)
Nov 09, 2006 36.99 36.99 35.78 35.83 2,489,704 -0.72(-1.96%)
Nov 08, 2006 36.51 36.88 35.87 36.55 2,653,142 -0.25(-0.67%)
Nov 07, 2006 36.77 37.39 36.75 36.80 2,026,533 -0.43(-1.15%)
Nov 06, 2006 37.31 37.58 36.94 37.22 1,566,053 +0.01(+0.02%)
Nov 03, 2006 37.94 38.28 37.05 37.22 2,306,144 -0.73(-1.91%)
Nov 02, 2006 38.01 38.40 37.85 37.94 2,549,838 -0.25(-0.65%)
Nov 01, 2006 38.71 39.11 38.16 38.19 2,405,353 -0.22(-0.58%)
Oct 31, 2006 39.02 39.17 38.13 38.41 1,737,680 -0.35(-0.90%)
Oct 30, 2006 38.70 39.40 38.38 38.76 2,144,578 -0.14(-0.35%)
Oct 27, 2006 39.45 39.99 38.55 38.90 3,153,633 -0.68(-1.71%)
Oct 26, 2006 38.87 39.75 38.46 39.58 3,700,220 +0.59(+1.51%)
Oct 25, 2006 38.16 39.11 37.46 38.99 3,622,420 +1.10(+2.91%)
Oct 24, 2006 37.12 37.92 36.65 37.88 1,890,940 +0.95(+2.57%)
Oct 23, 2006 37.18 37.65 36.55 36.93 2,670,691 -0.53(-1.41%)
Oct 20, 2006 37.61 37.61 36.98 37.46 1,628,644 +0.00(+0.00%)
Oct 19, 2006 37.34 37.99 36.75 37.46 2,362,300 +0.55(+1.48%)
Oct 18, 2006 37.45 38.10 36.86 36.92 2,780,897 -0.14(-0.37%)
Oct 17, 2006 37.52 37.69 36.97 37.05 3,669,100 -0.66(-1.75%)
Oct 16, 2006 38.46 38.52 37.64 37.71 4,021,011 -0.44(-1.14%)
Oct 13, 2006 39.58 39.77 38.04 38.15 4,927,465 -2.39(-5.90%)
Oct 12, 2006 39.45 40.58 39.45 40.54 2,756,446 +1.44(+3.67%)
Oct 11, 2006 38.94 39.46 38.53 39.11 3,932,098 +0.00(+0.00%)
Oct 10, 2006 38.89 39.90 38.77 39.11 3,984,861 +0.82(+2.14%)
Oct 09, 2006 37.34 38.65 36.86 38.28 2,447,938 +1.03(+2.75%)
Oct 06, 2006 37.18 37.40 36.88 37.26 1,880,761 -0.19(-0.50%)
Oct 05, 2006 37.89 38.06 36.96 37.45 2,206,935 -0.17(-0.45%)
Oct 04, 2006 36.79 37.96 36.54 37.62 3,346,085 +0.55(+1.48%)
Oct 03, 2006 37.50 37.77 36.88 37.07 2,573,237 -0.61(-1.61%)
Oct 02, 2006 38.03 38.40 36.87 37.68 2,784,641 +0.24(+0.64%)
Sep 29, 2006 38.58 39.19 37.43 37.44 3,361,762 -1.15(-2.97%)
Sep 28, 2006 38.65 39.32 37.99 38.58 2,147,386 -0.20(-0.51%)
Sep 27, 2006 39.61 40.56 38.28 38.78 4,384,973 -0.68(-1.71%)
Sep 26, 2006 38.40 40.17 38.23 39.46 4,086,410 +0.46(+1.18%)
Sep 25, 2006 38.29 39.14 37.29 38.99 3,616,570 +1.17(+3.10%)
Sep 22, 2006 36.40 38.28 36.28 37.82 3,798,727 +1.03(+2.79%)
Sep 21, 2006 37.82 38.29 36.46 36.80 3,948,008 -1.14(-3.00%)
Sep 20, 2006 38.91 39.33 37.82 37.93 2,998,034 -0.76(-1.97%)
Sep 19, 2006 39.32 39.92 38.06 38.70 3,548,130 -0.76(-1.93%)
Sep 18, 2006 40.15 40.70 38.85 39.46 4,146,778 +0.39(+1.01%)
Sep 15, 2006 38.38 40.52 38.22 39.06 5,812,041 +1.28(+3.39%)
Sep 14, 2006 37.10 38.01 36.75 37.78 3,087,533 +0.56(+1.49%)
Sep 13, 2006 37.57 38.20 37.05 37.22 3,057,349 -0.32(-0.84%)
Sep 12, 2006 35.46 37.58 35.16 37.54 4,925,008 +2.40(+6.84%)
Sep 11, 2006 34.28 35.73 33.71 35.14 2,822,897 +0.65(+1.88%)
Sep 08, 2006 34.10 34.96 34.07 34.49 2,848,636 -0.04(-0.12%)
Sep 07, 2006 33.05 35.46 33.05 34.53 6,914,104 +0.01(+0.02%)
Sep 06, 2006 35.46 35.64 34.44 34.52 3,158,313 -1.15(-3.21%)
Sep 05, 2006 36.34 36.36 35.47 35.67 1,547,335 -0.59(-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.