Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 37.56 37.56 36.99 37.23 843,400 -0.21(-0.56%)
Sep 29, 2006 37.63 37.70 37.44 37.44 923,400 -0.20(-0.53%)
Sep 28, 2006 37.44 37.70 37.37 37.64 908,000 +0.18(+0.48%)
Sep 27, 2006 37.50 37.67 37.32 37.46 945,700 +0.00(+0.00%)
Sep 26, 2006 37.59 37.64 37.19 37.46 1,071,000 -0.13(-0.35%)
Sep 25, 2006 37.38 37.62 37.06 37.59 1,405,500 +0.44(+1.18%)
Sep 22, 2006 37.16 37.23 36.93 37.15 628,700 -0.01(-0.03%)
Sep 21, 2006 37.45 37.49 36.95 37.16 1,034,400 -0.37(-0.99%)
Sep 20, 2006 37.29 37.62 37.25 37.53 961,700 +0.24(+0.64%)
Sep 19, 2006 37.50 37.50 37.03 37.29 681,900 -0.03(-0.08%)
Sep 18, 2006 37.30 37.45 37.05 37.32 824,900 +0.05(+0.13%)
Sep 15, 2006 37.49 37.49 37.22 37.27 1,624,900 +0.02(+0.05%)
Sep 14, 2006 37.06 37.25 36.88 37.25 817,100 +0.03(+0.08%)
Sep 13, 2006 37.47 37.47 37.01 37.22 1,156,600 -0.25(-0.67%)
Sep 12, 2006 36.90 37.48 36.61 37.47 1,767,300 +0.71(+1.93%)
Sep 11, 2006 36.46 36.84 36.46 36.76 1,338,400 +0.14(+0.38%)
Sep 08, 2006 36.56 36.66 36.21 36.62 1,257,500 +0.28(+0.77%)
Sep 07, 2006 36.67 36.72 36.33 36.34 1,253,200 -0.33(-0.90%)
Sep 06, 2006 36.75 36.85 36.52 36.67 1,552,100 -0.08(-0.22%)
Sep 05, 2006 36.69 36.83 36.62 36.75 1,068,400 +0.06(+0.16%)
Sep 01, 2006 36.90 36.90 36.55 36.69 1,287,800 -0.10(-0.27%)
Aug 31, 2006 37.01 37.03 36.73 36.79 866,600 -0.17(-0.46%)
Aug 30, 2006 36.88 37.12 36.88 36.96 616,000 +0.06(+0.16%)
Aug 29, 2006 37.00 37.00 36.70 36.90 836,900 -0.15(-0.40%)
Aug 28, 2006 36.81 37.23 36.69 37.05 1,223,100 +0.26(+0.71%)
Aug 25, 2006 37.10 37.10 36.76 36.79 1,183,800 -0.66(-1.76%)
Aug 24, 2006 37.10 37.45 37.02 37.45 1,752,300 +0.43(+1.16%)
Aug 23, 2006 37.06 37.27 36.84 37.02 1,518,100 -0.13(-0.35%)
Aug 22, 2006 36.81 37.28 36.71 37.15 2,478,500 +0.32(+0.87%)
Aug 21, 2006 36.73 36.95 36.66 36.83 850,900 -0.10(-0.27%)
Aug 18, 2006 37.23 37.24 36.64 36.93 1,928,800 -0.29(-0.78%)
Aug 17, 2006 37.55 37.55 37.17 37.22 954,500 -0.33(-0.88%)
Aug 16, 2006 37.60 37.70 37.36 37.55 696,000 +0.07(+0.19%)
Aug 15, 2006 37.04 37.57 36.94 37.48 1,365,200 +0.69(+1.88%)
Aug 14, 2006 37.32 37.37 36.70 36.79 1,020,100 -0.18(-0.49%)
Aug 11, 2006 37.01 37.25 36.68 36.97 954,400 -0.18(-0.48%)
Aug 10, 2006 36.84 37.23 36.58 37.15 1,644,300 +0.32(+0.87%)
Aug 09, 2006 37.43 37.61 36.80 36.83 1,098,100 -0.50(-1.34%)
Aug 08, 2006 37.74 37.88 37.24 37.33 1,192,400 -0.31(-0.82%)
Aug 07, 2006 37.57 37.83 37.53 37.64 778,900 -0.13(-0.34%)
Aug 04, 2006 37.90 38.15 37.57 37.77 2,221,400 -0.02(-0.05%)
Aug 03, 2006 37.00 37.87 37.00 37.79 1,970,900 +0.53(+1.42%)
Aug 02, 2006 37.11 37.37 36.90 37.26 1,115,600 +0.15(+0.40%)
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.