Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.26 34.62 34.24 34.40 67,400 -0.24(-0.69%)
Dec 28, 2006 34.12 34.66 34.10 34.64 83,700 +0.50(+1.46%)
Dec 27, 2006 33.91 34.38 33.80 34.14 92,600 +0.15(+0.44%)
Dec 26, 2006 34.06 34.22 33.96 33.99 33,800 -0.11(-0.32%)
Dec 22, 2006 34.42 34.42 33.92 34.10 65,800 -0.23(-0.67%)
Dec 21, 2006 34.40 34.61 34.25 34.33 96,500 -0.27(-0.78%)
Dec 20, 2006 34.49 34.92 34.46 34.60 110,000 +0.22(+0.64%)
Dec 19, 2006 34.42 34.63 34.12 34.38 634,500 +0.02(+0.06%)
Dec 18, 2006 34.38 34.59 34.15 34.36 777,600 -0.20(-0.58%)
Dec 15, 2006 34.80 34.99 34.47 34.56 121,800 -0.39(-1.12%)
Dec 14, 2006 35.23 35.24 34.66 34.95 181,100 -0.30(-0.85%)
Dec 13, 2006 35.62 35.96 35.15 35.25 122,200 -0.48(-1.34%)
Dec 12, 2006 35.20 36.00 35.10 35.73 103,400 +0.30(+0.85%)
Dec 11, 2006 35.65 35.67 35.30 35.43 69,500 -0.30(-0.84%)
Dec 08, 2006 35.90 35.90 35.43 35.73 145,400 +0.06(+0.17%)
Dec 07, 2006 35.50 35.89 35.41 35.67 101,000 +0.25(+0.71%)
Dec 06, 2006 35.26 35.57 35.01 35.42 109,400 -0.08(-0.23%)
Dec 05, 2006 35.41 35.66 35.26 35.50 90,300 +0.15(+0.42%)
Dec 04, 2006 34.90 35.48 34.90 35.35 144,100 +0.55(+1.58%)
Dec 01, 2006 35.01 35.36 34.56 34.80 187,200 -0.48(-1.36%)
Nov 30, 2006 35.23 35.34 34.84 35.28 145,800 +0.01(+0.03%)
Nov 29, 2006 35.54 35.70 35.01 35.27 142,100 -0.25(-0.70%)
Nov 28, 2006 35.00 35.73 34.80 35.52 158,200 +0.27(+0.77%)
Nov 27, 2006 35.32 35.32 34.86 35.25 133,100 -0.04(-0.11%)
Nov 24, 2006 35.13 35.44 35.12 35.29 35,900 +0.33(+0.94%)
Nov 22, 2006 34.96 35.14 34.66 34.96 104,400 +0.01(+0.03%)
Nov 21, 2006 34.37 35.18 34.26 34.95 118,800 +0.58(+1.69%)
Nov 20, 2006 34.34 34.69 34.08 34.37 136,700 +0.20(+0.59%)
Nov 17, 2006 34.23 34.52 33.90 34.17 174,800 +0.15(+0.44%)
Nov 16, 2006 34.11 34.44 33.85 34.02 121,300 -0.83(-2.38%)
Nov 15, 2006 33.62 34.85 33.52 34.85 152,100 +0.99(+2.92%)
Nov 14, 2006 33.84 34.31 33.74 33.86 126,500 +0.01(+0.03%)
Nov 13, 2006 34.17 34.17 33.68 33.85 238,400 -0.56(-1.63%)
Nov 10, 2006 34.81 34.91 34.30 34.41 239,200 -0.43(-1.23%)
Nov 09, 2006 34.86 35.11 34.58 34.84 116,500 -0.05(-0.14%)
Nov 08, 2006 34.22 35.00 34.22 34.89 102,900 +0.38(+1.10%)
Nov 07, 2006 34.31 34.59 34.26 34.51 112,800 +0.61(+1.80%)
Nov 06, 2006 33.87 34.41 33.77 33.90 147,400 -0.19(-0.56%)
Nov 03, 2006 34.43 34.49 33.56 34.09 185,400 -0.16(-0.47%)
Nov 02, 2006 33.50 34.82 33.42 34.25 196,300 +0.71(+2.12%)
Nov 01, 2006 33.21 34.19 33.05 33.54 164,500 -0.36(-1.06%)
Oct 31, 2006 32.99 33.90 32.87 33.90 148,300 +0.93(+2.82%)
Oct 30, 2006 32.92 33.09 32.82 32.97 83,700 +0.07(+0.21%)
Oct 27, 2006 32.70 33.06 32.70 32.90 153,100 +0.20(+0.61%)
Oct 26, 2006 32.59 32.93 32.44 32.70 92,400 +0.02(+0.06%)
Oct 25, 2006 32.19 32.85 32.09 32.68 184,200 +0.37(+1.15%)
Oct 24, 2006 31.90 32.33 31.63 32.31 77,800 +0.28(+0.87%)
Oct 23, 2006 31.85 32.33 31.82 32.03 81,200 +0.10(+0.31%)
Oct 20, 2006 31.93 32.02 31.77 31.93 74,400 +0.23(+0.73%)
Oct 19, 2006 31.23 31.80 31.14 31.70 99,900 +0.59(+1.90%)
Oct 18, 2006 31.10 31.31 30.83 31.11 73,400 +0.03(+0.10%)
Oct 17, 2006 31.02 31.10 30.64 31.08 77,500 +0.13(+0.42%)
Oct 16, 2006 30.90 31.04 30.72 30.95 73,400 +0.01(+0.03%)
Oct 13, 2006 30.94 31.00 30.58 30.94 150,800 +0.00(+0.00%)
Oct 12, 2006 30.45 31.12 30.45 30.94 133,000 +0.47(+1.54%)
Oct 11, 2006 30.98 31.13 30.32 30.47 182,700 -0.64(-2.06%)
Oct 10, 2006 31.34 31.61 30.95 31.11 135,900 -0.19(-0.61%)
Oct 09, 2006 31.34 31.60 31.11 31.30 37,400 -0.20(-0.63%)
Oct 06, 2006 31.57 31.78 31.28 31.50 118,600 -0.13(-0.41%)
Oct 05, 2006 32.11 32.11 31.50 31.63 116,400 -0.26(-0.82%)
Oct 04, 2006 31.99 31.99 31.59 31.89 76,800 -0.12(-0.37%)
Oct 03, 2006 32.15 32.26 31.86 32.01 80,100 -0.39(-1.20%)
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.