Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.97 37.20 36.06 36.39 14,924,034 -0.35(-0.95%)
Oct 30, 2006 36.60 36.93 36.40 36.74 15,543,573 -0.40(-1.08%)
Oct 27, 2006 37.92 38.00 36.92 37.14 13,134,908 -0.85(-2.24%)
Oct 26, 2006 37.77 38.05 37.04 37.99 15,016,385 +0.48(+1.28%)
Oct 25, 2006 36.68 37.74 36.65 37.51 15,486,455 +0.80(+2.18%)
Oct 24, 2006 37.65 37.95 36.57 36.71 20,197,588 -1.37(-3.60%)
Oct 23, 2006 37.88 38.64 37.51 38.08 13,494,915 +0.16(+0.42%)
Oct 20, 2006 38.26 38.42 37.20 37.92 16,515,908 -0.26(-0.68%)
Oct 19, 2006 37.31 38.26 37.04 38.18 21,953,488 +0.06(+0.16%)
Oct 18, 2006 39.17 39.22 37.90 38.12 17,854,228 -0.82(-2.11%)
Oct 17, 2006 39.47 39.60 38.58 38.94 15,012,179 -0.88(-2.21%)
Oct 16, 2006 39.70 40.00 39.56 39.82 14,316,963 -0.02(-0.05%)
Oct 13, 2006 39.14 39.84 38.75 39.84 22,418,200 +0.90(+2.31%)
Oct 12, 2006 37.94 39.01 37.91 38.94 16,650,242 +1.18(+3.12%)
Oct 11, 2006 36.95 37.99 36.87 37.76 16,964,280 +0.69(+1.86%)
Oct 10, 2006 36.42 37.89 35.00 37.07 33,429,060 +0.83(+2.29%)
Oct 09, 2006 36.27 36.52 36.00 36.24 7,990,547 -0.13(-0.36%)
Oct 06, 2006 35.98 36.67 35.78 36.37 12,749,000 +0.11(+0.30%)
Oct 05, 2006 35.86 36.31 35.44 36.26 14,728,566 +0.44(+1.23%)
Oct 04, 2006 35.40 35.82 34.88 35.82 19,102,616 +0.42(+1.19%)
Oct 03, 2006 34.73 35.80 34.62 35.40 19,381,932 +0.74(+2.14%)
Oct 02, 2006 36.11 36.49 34.10 34.66 33,296,480 -1.69(-4.65%)
Sep 29, 2006 37.21 37.28 36.17 36.35 16,865,732 -0.67(-1.81%)
Sep 28, 2006 38.16 38.23 36.75 37.02 23,556,992 -1.11(-2.91%)
Sep 27, 2006 38.49 38.79 37.80 38.13 18,440,426 -0.30(-0.78%)
Sep 26, 2006 38.69 39.30 38.22 38.43 15,866,647 -0.24(-0.62%)
Sep 25, 2006 38.20 38.98 37.51 38.67 15,412,913 +0.81(+2.14%)
Sep 22, 2006 38.50 38.51 37.59 37.86 12,618,741 -0.62(-1.61%)
Sep 21, 2006 38.24 39.22 38.21 38.48 23,148,500 +0.37(+0.97%)
Sep 20, 2006 37.00 38.20 36.83 38.11 20,166,484 +1.01(+2.72%)
Sep 19, 2006 36.90 37.30 36.70 37.10 13,963,201 +0.50(+1.37%)
Sep 18, 2006 36.91 37.64 36.50 36.60 19,695,688 -0.21(-0.57%)
Sep 15, 2006 37.60 37.81 36.80 36.81 27,510,736 -0.39(-1.05%)
Sep 14, 2006 37.12 37.61 37.01 37.20 15,213,942 -0.10(-0.27%)
Sep 13, 2006 37.83 37.94 37.27 37.30 16,226,083 -0.35(-0.93%)
Sep 12, 2006 37.40 38.09 37.33 37.65 21,911,208 +0.84(+2.28%)
Sep 11, 2006 36.14 37.12 35.99 36.81 13,755,397 +0.27(+0.74%)
Sep 08, 2006 37.10 37.23 36.29 36.54 16,883,394 -0.43(-1.16%)
Sep 07, 2006 37.84 38.00 36.90 36.97 18,276,100 -1.07(-2.81%)
Sep 06, 2006 39.10 39.49 37.80 38.04 19,418,012 -1.15(-2.93%)
Sep 05, 2006 38.36 39.33 37.53 39.19 16,198,847 +0.84(+2.19%)
Sep 01, 2006 38.33 38.80 38.09 38.35 13,679,260 +0.68(+1.81%)
Aug 31, 2006 38.20 38.25 37.52 37.67 8,551,663 -0.24(-0.63%)
Aug 30, 2006 37.65 38.50 37.60 37.91 11,705,036 +0.32(+0.85%)
Aug 29, 2006 37.24 37.68 36.65 37.59 10,962,814 +0.41(+1.10%)
Aug 28, 2006 37.45 37.65 37.01 37.18 10,442,839 -0.20(-0.54%)
Aug 25, 2006 36.94 37.84 36.80 37.38 10,448,464 +0.11(+0.30%)
Aug 24, 2006 37.00 37.42 36.71 37.27 8,765,750 +0.62(+1.69%)
Aug 23, 2006 37.63 37.99 36.46 36.65 11,923,945 -0.86(-2.29%)
Aug 22, 2006 37.15 38.15 37.04 37.51 14,494,345 +0.41(+1.11%)
Aug 21, 2006 37.00 37.37 36.62 37.10 13,028,424 -0.22(-0.59%)
Aug 18, 2006 37.30 37.86 36.50 37.32 13,804,187 +0.12(+0.32%)
Aug 17, 2006 37.69 38.00 37.00 37.20 16,653,516 -0.63(-1.67%)
Aug 16, 2006 36.28 37.83 36.21 37.83 27,100,952 +2.38(+6.71%)
Aug 15, 2006 34.43 35.60 34.10 35.45 22,563,744 +1.86(+5.54%)
Aug 14, 2006 34.05 34.45 33.51 33.59 12,234,756 +0.28(+0.84%)
Aug 11, 2006 33.61 33.87 33.15 33.31 8,744,121 -0.59(-1.74%)
Aug 10, 2006 33.35 34.00 32.76 33.90 14,500,431 +0.37(+1.10%)
Aug 09, 2006 34.24 35.16 33.42 33.53 17,747,596 -0.33(-0.97%)
Aug 08, 2006 33.98 34.60 33.37 33.86 19,591,100 -0.74(-2.14%)
Aug 07, 2006 35.30 35.52 34.45 34.60 13,442,087 -0.71(-2.01%)
Aug 04, 2006 35.44 35.97 34.85 35.31 16,100,100 +0.45(+1.29%)
Aug 03, 2006 34.13 35.26 34.09 34.86 13,833,433 +0.49(+1.43%)
Aug 02, 2006 34.50 34.75 33.80 34.37 12,715,165 -0.11(-0.32%)
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.