Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.99 38.29 37.21 37.92 5,690,713 -0.10(-0.27%)
Nov 29, 2006 36.88 38.34 36.81 38.03 6,685,748 +1.45(+3.97%)
Nov 28, 2006 36.82 37.18 36.28 36.57 5,892,403 -0.58(-1.55%)
Nov 27, 2006 37.28 37.85 36.94 37.15 6,394,103 -0.13(-0.34%)
Nov 24, 2006 37.02 37.62 37.00 37.28 1,549,286 -0.33(-0.88%)
Nov 22, 2006 37.80 37.96 37.09 37.61 3,610,531 -0.22(-0.59%)
Nov 21, 2006 37.07 37.87 36.63 37.83 5,965,314 +1.41(+3.88%)
Nov 20, 2006 37.39 37.89 36.22 36.42 9,907,735 +0.23(+0.63%)
Nov 17, 2006 35.17 37.10 35.17 36.19 9,177,359 +1.22(+3.48%)
Nov 16, 2006 36.97 36.97 34.89 34.97 8,158,020 -1.88(-5.09%)
Nov 15, 2006 36.99 37.45 36.44 36.85 6,951,669 -0.10(-0.27%)
Nov 14, 2006 37.42 37.70 36.31 36.95 5,791,558 -0.39(-1.05%)
Nov 13, 2006 36.97 37.77 36.19 37.34 6,078,627 +0.14(+0.37%)
Nov 10, 2006 37.87 38.47 36.90 37.20 4,746,969 -0.89(-2.33%)
Nov 09, 2006 36.88 38.79 36.66 38.09 8,332,092 +1.53(+4.18%)
Nov 08, 2006 36.75 37.52 36.38 36.56 5,834,958 -0.52(-1.40%)
Nov 07, 2006 37.80 38.35 37.02 37.08 6,709,420 -0.67(-1.78%)
Nov 06, 2006 37.23 38.41 36.89 37.75 6,097,881 +1.32(+3.62%)
Nov 03, 2006 36.66 37.07 36.35 36.43 5,052,029 +0.05(+0.14%)
Nov 02, 2006 36.16 36.61 35.59 36.38 5,572,824 +0.06(+0.17%)
Nov 01, 2006 36.44 37.62 36.26 36.32 6,243,703 -0.69(-1.87%)
Oct 31, 2006 36.62 37.29 36.24 37.01 5,437,575 +0.43(+1.18%)
Oct 30, 2006 36.89 37.30 36.37 36.58 4,908,100 -0.40(-1.08%)
Oct 27, 2006 37.70 38.18 36.88 36.98 5,781,616 -0.80(-2.13%)
Oct 26, 2006 37.99 38.30 37.06 37.78 5,714,544 +0.30(+0.79%)
Oct 25, 2006 38.56 39.10 37.21 37.49 10,958,794 -1.53(-3.93%)
Oct 24, 2006 34.79 39.04 34.64 39.02 16,955,356 +4.10(+11.74%)
Oct 23, 2006 34.14 34.93 33.90 34.92 6,387,159 +0.67(+1.96%)
Oct 20, 2006 34.57 34.59 33.89 34.25 6,415,566 -0.41(-1.19%)
Oct 19, 2006 33.77 35.12 33.36 34.66 9,637,552 +0.25(+0.74%)
Oct 18, 2006 35.10 35.45 33.98 34.41 6,990,965 -0.35(-1.00%)
Oct 17, 2006 35.14 35.17 34.08 34.76 5,059,604 -0.65(-1.84%)
Oct 16, 2006 34.98 35.85 34.88 35.41 6,418,091 +0.70(+2.01%)
Oct 13, 2006 33.87 35.63 33.84 34.71 8,784,553 +0.49(+1.43%)
Oct 12, 2006 33.32 34.29 33.31 34.22 5,859,735 +0.90(+2.70%)
Oct 11, 2006 33.46 33.87 33.05 33.32 7,060,089 -0.34(-1.02%)
Oct 10, 2006 32.95 33.70 32.95 33.67 7,302,969 +0.29(+0.87%)
Oct 09, 2006 32.92 34.39 32.72 33.37 10,273,712 +0.98(+3.03%)
Oct 06, 2006 32.03 32.75 31.87 32.39 8,554,772 -0.54(-1.65%)
Oct 05, 2006 31.21 33.30 31.21 32.94 11,441,871 +2.05(+6.63%)
Oct 04, 2006 30.64 31.14 30.10 30.89 7,432,537 +0.25(+0.83%)
Oct 03, 2006 31.07 31.23 30.54 30.64 6,523,197 -1.00(-3.16%)
Oct 02, 2006 31.56 32.00 31.18 31.64 5,161,080 +0.28(+0.89%)
Sep 29, 2006 30.83 31.96 30.83 31.36 4,115,544 -0.06(-0.18%)
Sep 28, 2006 30.63 31.57 30.47 31.42 8,110,833 +0.28(+0.90%)
Sep 27, 2006 30.45 31.56 29.95 31.14 8,332,092 -0.21(-0.67%)
Sep 26, 2006 29.91 31.55 29.47 31.35 9,653,492 +1.46(+4.88%)
Sep 25, 2006 29.15 29.89 28.59 29.89 10,839,800 +0.13(+0.43%)
Sep 22, 2006 30.48 30.57 29.39 29.76 7,283,242 -0.44(-1.47%)
Sep 21, 2006 30.85 31.35 29.66 30.21 9,423,868 -0.68(-2.20%)
Sep 20, 2006 30.68 31.22 30.43 30.88 6,321,980 +0.38(+1.25%)
Sep 19, 2006 30.80 31.05 30.17 30.50 6,868,500 -0.40(-1.29%)
Sep 18, 2006 30.21 31.31 29.57 30.90 7,476,567 +1.27(+4.30%)
Sep 15, 2006 29.92 30.10 29.34 29.63 5,431,105 +0.06(+0.21%)
Sep 14, 2006 30.23 30.44 29.27 29.57 5,553,097 -0.67(-2.22%)
Sep 13, 2006 29.46 30.40 29.46 30.24 6,131,969 +0.84(+2.84%)
Sep 12, 2006 29.87 29.99 29.18 29.40 8,554,456 +0.02(+0.06%)
Sep 11, 2006 31.31 31.33 29.27 29.38 11,862,768 -2.09(-6.64%)
Sep 08, 2006 31.43 31.87 30.97 31.47 5,220,735 -0.06(-0.18%)
Sep 07, 2006 31.37 32.11 31.07 31.53 7,595,877 -0.37(-1.17%)
Sep 06, 2006 32.30 32.51 31.69 31.90 6,706,737 -0.88(-2.69%)
Sep 05, 2006 31.21 33.18 31.17 32.78 8,957,836 +1.31(+4.15%)
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.