Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.29 42.84 42.26 42.70 1,363,565 +0.19(+0.44%)
Oct 30, 2006 42.52 42.61 42.36 42.51 906,170 +0.00(+0.00%)
Oct 27, 2006 42.80 42.88 42.47 42.51 990,845 -0.65(-1.50%)
Oct 26, 2006 42.82 43.17 42.43 43.16 1,046,942 +0.20(+0.48%)
Oct 25, 2006 42.91 43.21 42.77 42.95 1,024,866 +0.12(+0.28%)
Oct 24, 2006 42.86 42.92 42.71 42.84 1,333,778 -0.19(-0.45%)
Oct 23, 2006 43.28 43.28 42.84 43.03 1,380,046 -0.25(-0.58%)
Oct 20, 2006 43.24 43.35 42.95 43.28 1,368,555 +0.15(+0.35%)
Oct 19, 2006 43.07 43.21 42.79 43.13 1,571,169 -0.08(-0.18%)
Oct 18, 2006 43.09 43.46 43.00 43.21 1,471,525 +0.20(+0.48%)
Oct 17, 2006 43.19 43.19 42.80 43.00 1,870,101 -0.21(-0.49%)
Oct 16, 2006 42.82 43.27 42.56 43.21 1,145,074 +0.23(+0.54%)
Oct 13, 2006 43.11 43.37 42.98 42.98 1,466,687 -0.19(-0.44%)
Oct 12, 2006 43.03 43.21 42.86 43.17 1,076,125 +0.15(+0.34%)
Oct 11, 2006 43.45 43.56 42.81 43.03 972,398 -0.56(-1.27%)
Oct 10, 2006 43.00 43.65 42.93 43.58 1,725,852 +0.58(+1.34%)
Oct 09, 2006 42.49 43.14 42.42 43.01 1,663,707 +0.39(+0.92%)
Oct 06, 2006 42.37 42.72 42.21 42.62 955,917 -0.05(-0.11%)
Oct 05, 2006 42.23 42.92 42.19 42.66 1,121,032 +0.22(+0.53%)
Oct 04, 2006 41.88 42.58 41.55 42.44 1,570,111 +0.56(+1.34%)
Oct 03, 2006 41.74 42.15 41.74 41.88 1,109,692 +0.07(+0.17%)
Oct 02, 2006 41.75 41.99 41.63 41.80 560,214 +0.14(+0.33%)
Sep 29, 2006 42.06 42.23 41.66 41.67 876,685 -0.41(-0.97%)
Sep 28, 2006 42.03 42.10 41.82 42.08 788,079 +0.05(+0.13%)
Sep 27, 2006 42.15 42.29 41.86 42.02 847,352 -0.26(-0.63%)
Sep 26, 2006 42.10 42.43 41.93 42.29 1,023,354 +0.22(+0.53%)
Sep 25, 2006 42.17 42.25 41.86 42.06 1,284,334 +0.07(+0.16%)
Sep 22, 2006 42.06 42.10 41.83 42.00 1,229,295 +0.00(+0.00%)
Sep 21, 2006 41.67 42.15 41.53 42.00 2,022,969 +0.91(+2.20%)
Sep 20, 2006 40.75 41.14 40.71 41.09 867,915 +0.41(+1.01%)
Sep 19, 2006 40.70 40.90 40.51 40.68 988,426 -0.13(-0.32%)
Sep 18, 2006 41.61 41.63 40.75 40.81 1,786,939 -0.55(-1.33%)
Sep 15, 2006 40.24 41.37 40.15 41.36 4,095,081 +1.50(+3.77%)
Sep 14, 2006 39.91 40.06 39.69 39.86 1,049,210 -0.03(-0.08%)
Sep 13, 2006 39.93 40.11 39.69 39.89 2,105,527 -0.15(-0.38%)
Sep 12, 2006 39.57 40.08 39.57 40.05 2,254,010 +0.36(+0.92%)
Sep 11, 2006 39.11 39.72 39.08 39.68 1,587,499 +0.57(+1.45%)
Sep 08, 2006 39.32 39.34 39.09 39.11 1,465,175 -0.15(-0.37%)
Sep 07, 2006 39.42 39.58 39.22 39.26 870,486 -0.30(-0.75%)
Sep 06, 2006 39.60 39.72 39.51 39.56 1,179,549 -0.25(-0.63%)
Sep 05, 2006 39.93 39.93 39.73 39.81 1,422,988 +0.10(+0.25%)
Sep 01, 2006 39.67 39.93 39.62 39.71 1,252,127 +0.15(+0.38%)
Aug 31, 2006 40.08 40.20 39.56 39.56 2,218,326 -0.27(-0.68%)
Aug 30, 2006 39.75 40.18 39.71 39.83 1,988,646 +0.15(+0.38%)
Aug 29, 2006 39.78 40.06 39.59 39.67 1,887,036 -0.10(-0.25%)
Aug 28, 2006 39.51 40.04 39.50 39.77 964,233 +0.26(+0.67%)
Aug 25, 2006 39.40 39.71 39.35 39.51 1,057,526 -0.03(-0.07%)
Aug 24, 2006 39.61 39.79 39.39 39.54 617,218 +0.09(+0.23%)
Aug 23, 2006 39.52 39.82 39.36 39.44 843,571 +0.02(+0.05%)
Aug 22, 2006 39.51 39.69 39.33 39.42 584,709 -0.15(-0.37%)
Aug 21, 2006 39.90 39.98 39.52 39.57 975,724 -0.49(-1.22%)
Aug 18, 2006 40.36 40.36 39.87 40.06 674,676 -0.30(-0.75%)
Aug 17, 2006 40.03 40.57 39.95 40.36 2,356,225 +0.29(+0.73%)
Aug 16, 2006 39.91 40.07 39.63 40.07 1,248,347 +0.38(+0.97%)
Aug 15, 2006 39.09 39.85 39.05 39.69 1,492,391 +0.98(+2.53%)
Aug 14, 2006 38.84 39.08 38.62 38.71 1,100,317 +0.12(+0.31%)
Aug 11, 2006 39.06 39.15 38.48 38.59 1,297,337 -0.46(-1.19%)
Aug 10, 2006 39.09 39.50 38.96 39.05 1,065,238 -0.03(-0.07%)
Aug 09, 2006 39.08 39.57 39.05 39.08 1,151,727 +0.01(+0.03%)
Aug 08, 2006 38.91 39.15 38.88 39.07 1,490,426 +0.25(+0.65%)
Aug 07, 2006 39.14 39.24 38.75 38.81 1,259,385 -0.28(-0.71%)
Aug 04, 2006 39.50 39.53 38.69 39.09 1,363,867 -0.26(-0.66%)
Aug 03, 2006 39.19 39.48 38.80 39.35 1,380,954 -0.13(-0.32%)
Aug 02, 2006 38.34 39.93 37.15 39.48 4,393,106 +0.68(+1.76%)
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.