Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.85 37.92 37.55 37.75 706,310 -0.10(-0.25%)
Nov 29, 2006 37.83 38.06 37.62 37.84 891,736 +0.20(+0.53%)
Nov 28, 2006 37.45 37.67 37.26 37.64 1,235,442 +0.59(+1.60%)
Nov 27, 2006 37.83 37.83 36.88 37.05 2,125,821 -0.91(-2.40%)
Nov 24, 2006 38.07 38.08 37.89 37.96 993,636 -0.36(-0.95%)
Nov 22, 2006 38.43 38.45 38.18 38.32 911,468 -0.25(-0.65%)
Nov 21, 2006 38.41 38.58 38.26 38.57 787,956 +0.14(+0.37%)
Nov 20, 2006 38.50 38.68 38.36 38.43 1,031,432 -0.64(-1.64%)
Nov 17, 2006 38.75 39.36 38.59 39.07 1,869,607 +0.81(+2.13%)
Nov 16, 2006 38.43 38.46 38.15 38.25 1,180,315 -0.15(-0.40%)
Nov 15, 2006 38.33 38.60 38.27 38.41 1,470,357 -0.33(-0.84%)
Nov 14, 2006 38.68 38.75 38.14 38.73 1,107,231 +0.41(+1.07%)
Nov 13, 2006 38.47 38.53 38.27 38.32 1,772,822 +0.16(+0.43%)
Nov 10, 2006 38.30 38.33 38.12 38.16 1,076,535 +0.00(+0.00%)
Nov 09, 2006 38.34 38.55 38.13 38.16 2,288,799 -1.06(-2.71%)
Nov 08, 2006 39.08 39.35 38.69 39.22 1,953,863 +0.13(+0.34%)
Nov 07, 2006 38.94 39.37 38.92 39.09 1,653,486 +0.05(+0.12%)
Nov 06, 2006 38.55 39.12 38.47 39.04 1,559,102 +0.26(+0.67%)
Nov 03, 2006 38.86 39.05 38.59 38.78 827,421 -0.08(-0.20%)
Nov 02, 2006 38.81 39.13 38.79 38.86 560,036 -0.24(-0.61%)
Nov 01, 2006 39.65 39.65 39.08 39.10 1,669,147 -0.15(-0.39%)
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%)
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.