Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.26 38.31 37.98 38.03 857,000 -0.31(-0.81%)
Dec 28, 2006 38.50 38.58 38.33 38.34 626,100 -0.26(-0.67%)
Dec 27, 2006 38.40 38.63 38.33 38.60 1,377,300 +0.38(+0.99%)
Dec 26, 2006 37.60 38.26 37.54 38.22 1,222,400 +0.52(+1.38%)
Dec 22, 2006 37.88 37.90 37.55 37.70 1,483,100 -0.04(-0.11%)
Dec 21, 2006 37.88 37.89 37.59 37.74 1,677,200 -0.14(-0.37%)
Dec 20, 2006 37.62 37.94 37.60 37.88 1,763,000 +0.23(+0.61%)
Dec 19, 2006 37.58 37.76 37.52 37.65 1,874,500 +0.07(+0.19%)
Dec 18, 2006 37.91 37.91 37.50 37.58 1,529,300 -0.28(-0.74%)
Dec 15, 2006 37.39 37.90 37.31 37.86 3,262,900 +0.58(+1.56%)
Dec 14, 2006 36.76 37.39 36.74 37.28 2,117,600 +0.40(+1.08%)
Dec 13, 2006 36.71 36.94 36.67 36.88 2,627,000 +0.07(+0.19%)
Dec 12, 2006 36.42 36.92 36.35 36.81 2,336,200 +0.38(+1.04%)
Dec 11, 2006 36.36 36.50 35.91 36.43 1,946,700 +0.50(+1.39%)
Dec 08, 2006 35.99 36.03 35.73 35.93 1,317,900 -0.19(-0.53%)
Dec 07, 2006 36.22 36.31 36.00 36.12 1,134,600 -0.11(-0.30%)
Dec 06, 2006 36.19 36.35 35.98 36.23 1,648,400 -0.07(-0.19%)
Dec 05, 2006 36.28 36.37 36.14 36.30 1,145,500 -0.01(-0.03%)
Dec 04, 2006 36.23 36.35 36.12 36.31 1,385,900 +0.18(+0.50%)
Dec 01, 2006 35.97 36.30 35.82 36.13 1,459,800 +0.03(+0.08%)
Nov 30, 2006 36.32 36.32 35.90 36.10 1,017,300 -0.26(-0.72%)
Nov 29, 2006 36.16 36.42 36.05 36.36 970,700 +0.28(+0.78%)
Nov 28, 2006 36.14 36.14 35.86 36.08 964,800 -0.01(-0.03%)
Nov 27, 2006 36.28 36.35 36.05 36.09 1,847,200 -0.31(-0.85%)
Nov 24, 2006 36.57 36.75 36.40 36.40 455,800 -0.61(-1.65%)
Nov 22, 2006 36.90 37.09 36.84 37.01 1,072,400 +0.01(+0.03%)
Nov 21, 2006 37.07 37.08 36.91 37.00 1,309,900 -0.01(-0.03%)
Nov 20, 2006 36.94 37.06 36.80 37.01 895,400 +0.12(+0.33%)
Nov 17, 2006 37.02 37.11 36.84 36.89 1,045,500 -0.32(-0.86%)
Nov 16, 2006 36.89 37.29 36.84 37.21 1,050,400 +0.44(+1.20%)
Nov 15, 2006 36.85 36.97 36.73 36.77 1,134,100 -0.10(-0.27%)
Nov 14, 2006 37.12 37.18 36.62 36.87 2,153,300 -0.13(-0.35%)
Nov 13, 2006 36.89 37.18 36.83 37.00 1,520,600 -0.01(-0.03%)
Nov 10, 2006 36.82 37.06 36.79 37.01 2,003,800 +0.30(+0.82%)
Nov 09, 2006 37.05 37.11 36.71 36.71 1,072,300 -0.35(-0.94%)
Nov 08, 2006 36.77 37.08 36.77 37.06 1,433,900 +0.03(+0.08%)
Nov 07, 2006 36.11 37.03 36.11 37.03 1,702,300 +0.10(+0.27%)
Nov 06, 2006 36.86 37.03 36.73 36.93 1,457,600 +0.20(+0.54%)
Nov 03, 2006 36.99 37.08 36.69 36.73 1,071,400 -0.22(-0.60%)
Nov 02, 2006 36.99 37.11 36.86 36.95 1,474,400 -0.29(-0.78%)
Nov 01, 2006 37.15 37.41 37.13 37.24 2,659,300 +0.10(+0.27%)
Oct 31, 2006 37.25 37.39 37.10 37.14 2,071,500 -0.12(-0.32%)
Oct 30, 2006 37.30 37.46 37.25 37.26 1,834,600 +0.03(+0.08%)
Oct 27, 2006 37.44 37.46 37.23 37.23 1,757,600 -0.38(-1.01%)
Oct 26, 2006 37.58 37.69 37.43 37.61 1,590,100 +0.03(+0.08%)
Oct 25, 2006 37.72 37.75 37.46 37.58 2,054,500 +0.02(+0.05%)
Oct 24, 2006 37.80 37.87 37.49 37.56 1,805,600 -0.34(-0.90%)
Oct 23, 2006 37.31 37.93 37.29 37.90 2,094,000 +0.51(+1.36%)
Oct 20, 2006 37.70 37.70 37.33 37.39 1,751,700 -0.19(-0.51%)
Oct 19, 2006 37.79 37.79 37.50 37.58 1,587,600 -0.21(-0.56%)
Oct 18, 2006 37.48 37.81 37.42 37.79 3,136,100 +0.41(+1.10%)
Oct 17, 2006 37.00 37.60 36.60 37.38 4,154,000 +1.03(+2.83%)
Oct 16, 2006 36.82 36.88 36.18 36.35 3,280,300 -0.67(-1.81%)
Oct 13, 2006 37.04 37.14 36.90 37.02 1,969,900 -0.19(-0.51%)
Oct 12, 2006 37.50 37.50 37.11 37.21 1,754,700 -0.16(-0.43%)
Oct 11, 2006 37.30 37.45 37.11 37.37 1,866,700 +0.07(+0.19%)
Oct 10, 2006 37.60 37.66 37.28 37.30 1,422,700 -0.24(-0.64%)
Oct 09, 2006 37.45 37.56 37.29 37.54 1,026,700 +0.09(+0.24%)
Oct 06, 2006 37.64 37.66 37.25 37.45 976,200 -0.19(-0.50%)
Oct 05, 2006 37.77 37.90 37.57 37.64 895,700 -0.30(-0.79%)
Oct 04, 2006 37.42 37.95 37.29 37.94 1,332,400 +0.51(+1.36%)
Oct 03, 2006 37.23 37.65 37.19 37.43 1,020,100 +0.20(+0.54%)
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.