Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.20 31.56 31.19 31.56 899,535 +0.29(+0.92%)
Nov 29, 2006 31.27 31.49 30.88 31.28 950,891 +0.04(+0.13%)
Nov 28, 2006 30.94 31.32 30.78 31.23 891,634 +0.26(+0.84%)
Nov 27, 2006 31.60 31.60 30.93 30.97 2,402,467 -0.66(-2.07%)
Nov 24, 2006 32.01 32.07 31.48 31.63 702,597 -0.49(-1.53%)
Nov 22, 2006 31.78 32.20 31.57 32.12 639,536 +0.34(+1.08%)
Nov 21, 2006 31.71 31.95 31.49 31.78 588,326 +0.14(+0.43%)
Nov 20, 2006 31.17 31.66 31.00 31.64 917,385 +0.37(+1.18%)
Nov 17, 2006 31.74 31.74 31.15 31.28 680,796 -0.16(-0.52%)
Nov 16, 2006 31.69 31.88 31.42 31.44 978,837 +0.00(+0.00%)
Nov 15, 2006 31.22 31.54 31.15 31.44 754,246 +0.26(+0.83%)
Nov 14, 2006 30.95 31.23 30.63 31.18 1,387,490 +0.29(+0.93%)
Nov 13, 2006 30.54 30.96 30.33 30.89 750,880 +0.21(+0.67%)
Nov 10, 2006 30.35 30.70 30.11 30.69 579,255 +0.33(+1.08%)
Nov 09, 2006 30.46 30.56 30.26 30.36 813,503 -0.08(-0.27%)
Nov 08, 2006 29.96 30.57 29.70 30.44 717,814 +0.31(+1.04%)
Nov 07, 2006 29.90 30.41 29.78 30.13 814,673 +0.19(+0.64%)
Nov 06, 2006 29.57 30.02 29.55 29.94 1,032,973 +0.53(+1.81%)
Nov 03, 2006 29.14 29.43 28.81 29.40 708,157 +0.32(+1.10%)
Nov 02, 2006 28.53 29.25 28.49 29.08 821,550 +0.20(+0.71%)
Nov 01, 2006 29.77 29.81 28.66 28.88 1,591,305 -0.90(-3.03%)
Oct 31, 2006 29.80 29.97 29.35 29.78 731,713 -0.19(-0.64%)
Oct 30, 2006 29.94 30.07 29.52 29.97 1,142,269 -0.20(-0.66%)
Oct 27, 2006 30.73 30.87 30.09 30.17 733,030 -0.75(-2.41%)
Oct 26, 2006 29.85 31.01 28.96 30.91 1,783,415 +1.07(+3.57%)
Oct 25, 2006 30.13 30.41 29.76 29.85 1,198,161 -0.22(-0.73%)
Oct 24, 2006 29.64 30.11 29.48 30.07 860,762 +0.33(+1.10%)
Oct 23, 2006 29.87 30.16 29.57 29.74 866,761 -0.20(-0.66%)
Oct 20, 2006 30.14 30.14 29.55 29.94 1,122,663 -0.13(-0.43%)
Oct 19, 2006 29.49 30.09 29.40 30.07 1,397,440 +0.58(+1.97%)
Oct 18, 2006 29.64 30.15 29.29 29.48 1,085,353 -0.09(-0.30%)
Oct 17, 2006 29.87 29.91 29.16 29.57 881,099 -0.61(-2.02%)
Oct 16, 2006 29.58 30.18 29.53 30.18 881,831 +0.67(+2.27%)
Oct 13, 2006 29.19 29.56 29.18 29.51 772,681 +0.38(+1.29%)
Oct 12, 2006 28.96 29.18 28.88 29.14 690,599 +0.26(+0.90%)
Oct 11, 2006 29.05 29.05 28.53 28.88 874,369 -0.25(-0.84%)
Oct 10, 2006 29.18 29.67 28.92 29.12 1,171,532 +0.01(+0.02%)
Oct 09, 2006 28.34 29.22 28.29 29.12 890,317 +0.62(+2.18%)
Oct 06, 2006 28.71 28.72 28.10 28.49 843,204 -0.33(-1.16%)
Oct 05, 2006 28.08 28.93 27.94 28.83 778,534 +0.71(+2.53%)
Oct 04, 2006 28.01 28.13 27.73 28.12 1,030,778 +0.06(+0.22%)
Oct 03, 2006 27.95 28.41 27.68 28.06 833,694 +0.08(+0.27%)
Oct 02, 2006 28.24 28.34 27.82 27.98 545,017 -0.29(-1.04%)
Sep 29, 2006 28.63 29.55 28.27 28.27 1,940,409 +0.04(+0.15%)
Sep 28, 2006 26.57 28.29 26.45 28.23 2,244,595 +1.83(+6.94%)
Sep 27, 2006 26.25 26.70 26.25 26.40 670,847 +0.04(+0.16%)
Sep 26, 2006 25.52 26.53 25.49 26.36 941,234 +1.11(+4.38%)
Sep 25, 2006 25.44 25.44 24.77 25.25 803,846 -0.09(-0.35%)
Sep 22, 2006 25.55 25.66 25.08 25.34 582,766 -0.28(-1.09%)
Sep 21, 2006 25.33 25.99 25.33 25.62 1,026,974 +0.35(+1.38%)
Sep 20, 2006 25.18 25.79 25.10 25.27 462,935 +0.24(+0.96%)
Sep 19, 2006 25.64 25.75 24.78 25.04 870,126 -0.60(-2.35%)
Sep 18, 2006 25.51 25.87 25.18 25.64 721,618 +0.42(+1.65%)
Sep 15, 2006 25.49 25.59 24.95 25.22 995,809 +0.10(+0.41%)
Sep 14, 2006 25.38 25.85 24.99 25.12 783,069 -0.27(-1.05%)
Sep 13, 2006 24.62 25.52 24.60 25.38 743,272 +0.68(+2.74%)
Sep 12, 2006 24.67 24.80 24.56 24.71 1,349,888 +0.09(+0.36%)
Sep 11, 2006 24.78 25.04 24.39 24.62 954,695 -0.29(-1.18%)
Sep 08, 2006 25.10 25.24 24.91 24.91 1,128,808 -0.17(-0.68%)
Sep 07, 2006 25.05 25.20 24.91 25.08 489,564 -0.07(-0.27%)
Sep 06, 2006 25.39 25.60 25.12 25.15 511,365 -0.46(-1.81%)
Sep 05, 2006 25.42 25.77 25.21 25.62 489,564 +0.08(+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.