Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 35.66 36.21 35.65 35.75 28,609,600 +0.25(+0.70%)
Dec 28, 2006 35.30 35.66 35.25 35.50 12,882,200 +0.08(+0.23%)
Dec 27, 2006 35.05 35.50 35.01 35.42 18,394,700 +0.41(+1.17%)
Dec 26, 2006 34.96 35.15 34.87 35.01 11,359,200 +0.03(+0.09%)
Dec 22, 2006 34.99 35.45 34.85 34.98 15,390,600 -0.19(-0.54%)
Dec 21, 2006 34.98 35.65 34.85 35.17 38,196,500 +0.22(+0.63%)
Dec 20, 2006 35.13 35.45 34.93 34.95 32,199,100 -0.04(-0.11%)
Dec 19, 2006 35.39 35.45 34.83 34.99 40,192,800 -0.48(-1.35%)
Dec 18, 2006 35.75 35.95 35.28 35.47 37,835,400 -0.19(-0.53%)
Dec 15, 2006 35.62 36.00 35.56 35.66 46,899,100 +0.00(+0.00%)
Dec 14, 2006 35.55 35.79 35.43 35.66 19,115,500 +0.11(+0.31%)
Dec 13, 2006 35.80 35.89 35.35 35.55 19,516,500 -0.09(-0.25%)
Dec 12, 2006 35.20 35.66 35.08 35.64 23,028,900 +0.46(+1.31%)
Dec 11, 2006 34.88 35.33 34.80 35.18 16,223,400 +0.21(+0.60%)
Dec 08, 2006 34.44 35.01 34.38 34.97 15,432,300 +0.34(+0.98%)
Dec 07, 2006 36.87 35.00 34.60 34.63 15,809,300 -0.15(-0.43%)
Dec 06, 2006 34.68 34.81 34.25 34.78 22,782,100 +0.10(+0.29%)
Dec 05, 2006 34.17 34.68 34.07 34.68 20,053,300 +0.44(+1.29%)
Dec 04, 2006 34.39 34.55 34.09 34.24 28,827,100 +0.24(+0.71%)
Dec 01, 2006 33.84 34.10 33.74 34.00 17,956,300 +0.09(+0.27%)
Nov 30, 2006 33.47 34.20 33.40 33.91 26,179,100 +0.41(+1.22%)
Nov 29, 2006 33.09 33.97 33.09 33.50 35,350,500 +0.68(+2.07%)
Nov 28, 2006 32.60 33.01 32.51 32.82 22,916,200 +0.14(+0.43%)
Nov 27, 2006 32.51 33.15 32.50 32.68 30,516,200 +0.01(+0.03%)
Nov 24, 2006 32.67 32.94 32.44 32.67 9,734,300 +0.00(+0.00%)
Nov 22, 2006 32.66 32.81 32.47 32.67 16,192,900 -0.08(-0.24%)
Nov 21, 2006 33.17 33.25 32.63 32.75 22,322,000 -0.46(-1.39%)
Nov 20, 2006 33.04 33.64 33.00 33.21 19,580,200 +0.01(+0.03%)
Nov 17, 2006 32.30 33.29 32.30 33.20 25,950,600 +0.80(+2.47%)
Nov 16, 2006 32.36 32.73 32.16 32.40 20,804,700 -0.06(-0.18%)
Nov 15, 2006 32.79 33.02 31.75 32.46 38,640,800 -0.50(-1.52%)
Nov 14, 2006 33.07 33.30 32.56 32.96 22,929,400 -0.10(-0.30%)
Nov 13, 2006 33.05 33.48 32.97 33.06 17,012,100 +0.01(+0.03%)
Nov 10, 2006 33.70 33.70 32.69 33.05 26,701,800 -0.37(-1.11%)
Nov 09, 2006 34.32 34.34 33.35 33.42 46,649,000 -0.95(-2.76%)
Nov 08, 2006 34.27 34.56 34.03 34.37 37,423,200 +0.07(+0.20%)
Nov 07, 2006 34.30 34.50 34.20 34.30 17,116,300 +0.00(+0.00%)
Nov 06, 2006 33.73 34.43 33.72 34.30 20,964,800 +0.58(+1.72%)
Nov 03, 2006 34.04 34.10 33.46 33.72 29,979,500 -0.30(-0.88%)
Nov 02, 2006 33.95 34.12 33.71 34.02 24,514,100 +0.26(+0.77%)
Nov 01, 2006 34.49 34.50 33.72 33.76 26,020,600 -0.49(-1.43%)
Oct 31, 2006 33.92 34.31 33.57 34.25 24,652,200 +0.33(+0.97%)
Oct 30, 2006 34.23 34.40 33.85 33.92 21,751,400 -0.30(-0.88%)
Oct 27, 2006 34.40 34.45 34.13 34.22 17,788,800 -0.18(-0.52%)
Oct 26, 2006 34.33 34.70 34.17 34.40 23,587,800 +0.07(+0.20%)
Oct 25, 2006 34.66 34.79 34.20 34.33 20,855,100 -0.40(-1.15%)
Oct 24, 2006 34.65 35.00 34.21 34.73 20,145,600 +0.02(+0.06%)
Oct 23, 2006 34.50 34.85 34.03 34.71 30,098,400 +0.27(+0.78%)
Oct 20, 2006 33.75 34.76 33.50 34.44 25,923,600 +0.69(+2.04%)
Oct 19, 2006 33.30 33.97 33.25 33.75 25,455,100 +0.81(+2.46%)
Oct 18, 2006 33.25 33.40 32.61 32.94 23,341,000 -0.12(-0.36%)
Oct 17, 2006 32.99 33.06 32.60 33.06 16,116,700 +0.07(+0.21%)
Oct 16, 2006 33.46 33.47 32.84 32.99 19,349,600 -0.61(-1.82%)
Oct 13, 2006 33.60 33.67 33.16 33.60 51,266,400 +0.00(+0.00%)
Oct 12, 2006 33.00 33.61 32.98 33.60 28,863,000 +0.64(+1.94%)
Oct 11, 2006 32.77 33.16 32.66 32.96 47,329,600 +0.19(+0.58%)
Oct 10, 2006 32.25 32.81 32.21 32.77 29,582,800 +0.59(+1.83%)
Oct 09, 2006 32.05 32.41 31.82 32.18 16,402,500 +0.40(+1.26%)
Oct 06, 2006 31.91 32.13 31.57 31.78 18,513,700 -0.15(-0.47%)
Oct 05, 2006 32.55 32.55 31.87 31.93 23,756,400 -0.79(-2.41%)
Oct 04, 2006 33.55 32.93 32.32 32.72 27,401,500 +0.17(+0.52%)
Oct 03, 2006 32.35 32.73 32.22 32.55 18,683,100 +0.32(+0.99%)
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.