Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.63 39.75 39.10 39.25 1,410,218 -0.55(-1.37%)
Oct 30, 2006 39.56 39.97 39.47 39.80 1,186,893 +0.09(+0.22%)
Oct 27, 2006 39.83 40.04 39.60 39.71 2,314,692 -0.80(-1.99%)
Oct 26, 2006 39.04 40.58 39.04 40.51 2,999,181 +1.47(+3.78%)
Oct 25, 2006 38.78 39.09 38.56 39.04 765,195 +0.27(+0.69%)
Oct 24, 2006 38.74 38.95 38.63 38.77 817,607 +0.12(+0.32%)
Oct 23, 2006 38.28 38.94 38.19 38.65 958,973 +0.23(+0.60%)
Oct 20, 2006 38.19 38.59 38.05 38.42 1,101,906 +0.41(+1.08%)
Oct 19, 2006 37.43 38.24 36.83 38.01 3,521,110 -0.57(-1.47%)
Oct 18, 2006 38.61 39.04 38.27 38.57 1,226,672 +0.54(+1.41%)
Oct 17, 2006 38.96 38.31 37.79 38.03 1,622,164 -1.14(-2.91%)
Oct 16, 2006 39.04 39.31 38.84 39.17 1,476,412 +0.21(+0.54%)
Oct 13, 2006 38.31 39.21 38.19 38.96 2,630,940 +1.56(+4.17%)
Oct 12, 2006 37.15 37.52 36.98 37.40 1,694,831 +0.39(+1.06%)
Oct 11, 2006 35.99 37.56 35.99 37.01 2,914,299 +1.10(+3.07%)
Oct 10, 2006 35.73 35.92 35.67 35.91 1,453,338 -0.08(-0.21%)
Oct 09, 2006 36.13 36.15 35.87 35.98 1,016,188 -0.20(-0.56%)
Oct 06, 2006 36.40 36.40 35.80 36.19 1,775,328 -0.57(-1.54%)
Oct 05, 2006 36.40 36.78 36.25 36.75 2,646,287 -0.43(-1.16%)
Oct 04, 2006 36.33 37.24 36.20 37.18 2,656,937 -0.27(-0.72%)
Oct 03, 2006 37.26 37.67 37.02 37.45 1,762,382 -0.60(-1.59%)
Oct 02, 2006 38.19 38.41 37.94 38.05 1,833,274 -0.60(-1.56%)
Sep 29, 2006 38.60 38.88 38.57 38.66 844,440 -0.77(-1.94%)
Sep 28, 2006 39.44 39.50 39.12 39.42 1,001,467 -0.34(-0.84%)
Sep 27, 2006 39.52 40.08 39.52 39.76 1,225,732 +0.43(+1.10%)
Sep 26, 2006 38.98 39.37 38.84 39.33 1,027,047 +0.22(+0.56%)
Sep 25, 2006 39.24 39.27 38.78 39.11 752,249 -0.03(-0.07%)
Sep 22, 2006 39.70 39.70 38.99 39.14 915,645 -0.57(-1.45%)
Sep 21, 2006 39.86 40.07 39.53 39.71 437,567 -0.08(-0.19%)
Sep 20, 2006 39.64 40.04 39.61 39.79 490,710 -0.21(-0.53%)
Sep 19, 2006 40.23 40.28 39.66 40.00 793,176 -0.50(-1.23%)
Sep 18, 2006 40.53 40.71 40.17 40.50 584,780 +0.11(+0.26%)
Sep 15, 2006 40.42 40.79 40.37 40.39 479,956 -0.29(-0.71%)
Sep 14, 2006 40.57 40.93 40.42 40.68 495,722 +0.09(+0.21%)
Sep 13, 2006 40.43 40.76 40.19 40.59 551,579 +0.28(+0.69%)
Sep 12, 2006 39.94 40.44 39.88 40.31 693,154 +0.18(+0.45%)
Sep 11, 2006 40.23 40.32 39.82 40.13 872,734 -0.60(-1.48%)
Sep 08, 2006 40.30 40.85 40.30 40.73 307,477 +0.14(+0.35%)
Sep 07, 2006 40.95 40.95 40.38 40.59 607,228 -0.44(-1.07%)
Sep 06, 2006 41.19 41.49 41.01 41.03 821,052 -0.99(-2.35%)
Sep 05, 2006 42.01 42.21 41.86 42.02 422,533 +0.02(+0.05%)
Sep 01, 2006 41.66 42.23 41.60 42.00 528,297 +0.42(+1.01%)
Aug 31, 2006 41.21 41.71 41.17 41.58 686,577 +0.66(+1.62%)
Aug 30, 2006 40.78 40.99 40.61 40.92 615,163 -0.37(-0.90%)
Aug 29, 2006 41.03 41.32 40.77 41.29 556,277 +0.26(+0.63%)
Aug 28, 2006 40.85 41.33 40.75 41.03 838,280 -0.31(-0.74%)
Aug 25, 2006 40.71 41.86 40.48 41.34 906,770 -0.10(-0.23%)
Aug 24, 2006 41.95 42.27 41.09 41.43 1,477,143 -1.11(-2.61%)
Aug 23, 2006 43.02 43.34 42.44 42.55 1,104,829 -0.57(-1.33%)
Aug 22, 2006 43.14 43.35 42.85 43.12 345,794 -0.26(-0.60%)
Aug 21, 2006 43.03 43.56 43.02 43.38 396,849 -0.77(-1.74%)
Aug 18, 2006 43.77 44.22 43.74 44.14 871,168 +1.07(+2.49%)
Aug 17, 2006 43.06 43.58 42.90 43.07 1,178,645 -0.09(-0.20%)
Aug 16, 2006 42.62 43.37 42.56 43.16 1,039,784 -0.35(-0.81%)
Aug 15, 2006 42.92 43.60 42.92 43.51 342,662 +0.59(+1.38%)
Aug 14, 2006 42.74 43.48 42.69 42.92 553,354 +0.43(+1.01%)
Aug 11, 2006 42.62 42.70 42.32 42.49 274,067 +0.05(+0.11%)
Aug 10, 2006 42.38 42.58 42.21 42.44 542,078 -0.10(-0.23%)
Aug 09, 2006 43.02 43.23 42.41 42.54 392,881 -0.22(-0.52%)
Aug 08, 2006 42.78 43.23 42.63 42.76 839,846 +0.44(+1.04%)
Aug 07, 2006 42.24 42.60 42.19 42.32 483,297 -0.77(-1.78%)
Aug 04, 2006 43.29 43.74 42.91 43.08 455,212 -0.17(-0.40%)
Aug 03, 2006 42.64 43.42 42.62 43.25 737,632 -0.18(-0.42%)
Aug 02, 2006 43.31 43.69 43.21 43.44 788,582 +0.02(+0.04%)
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.