Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.27 37.39 37.20 37.32 6,001,999 -0.07(-0.18%)
Oct 30, 2006 37.58 37.67 37.14 37.39 6,138,340 -0.19(-0.50%)
Oct 27, 2006 37.94 37.95 37.19 37.58 5,931,919 -0.64(-1.67%)
Oct 26, 2006 37.90 38.25 37.90 38.21 6,793,143 +0.27(+0.70%)
Oct 25, 2006 37.49 38.31 37.49 37.95 5,192,754 +0.46(+1.22%)
Oct 24, 2006 37.39 37.63 37.22 37.49 3,967,676 -0.13(-0.34%)
Oct 23, 2006 37.27 37.77 37.19 37.62 4,463,055 +0.10(+0.26%)
Oct 20, 2006 37.58 37.58 37.19 37.52 3,698,149 +0.16(+0.42%)
Oct 19, 2006 37.03 37.43 36.91 37.36 4,221,925 +0.24(+0.65%)
Oct 18, 2006 36.97 37.22 36.82 37.12 5,190,761 +0.39(+1.07%)
Oct 17, 2006 36.51 36.82 36.49 36.73 4,662,169 +0.24(+0.66%)
Oct 16, 2006 36.46 36.63 36.26 36.49 3,060,617 -0.02(-0.07%)
Oct 13, 2006 36.49 36.72 36.06 36.52 8,574,214 +0.13(+0.36%)
Oct 12, 2006 36.55 36.56 36.09 36.38 4,520,846 -0.08(-0.23%)
Oct 11, 2006 36.61 36.73 36.34 36.47 5,840,582 -0.14(-0.39%)
Oct 10, 2006 36.40 36.84 36.30 36.61 3,766,901 +0.25(+0.68%)
Oct 09, 2006 36.32 36.56 36.08 36.36 2,634,157 -0.05(-0.13%)
Oct 06, 2006 36.55 36.55 36.17 36.41 4,104,516 -0.14(-0.38%)
Oct 05, 2006 36.73 36.82 36.49 36.55 3,250,266 -0.18(-0.49%)
Oct 04, 2006 36.47 36.75 36.36 36.73 4,627,960 +0.26(+0.73%)
Oct 03, 2006 36.19 36.53 35.98 36.47 13,007,377 +0.01(+0.02%)
Oct 02, 2006 36.49 36.92 36.34 36.46 6,417,831 +0.01(+0.02%)
Sep 29, 2006 37.02 37.11 36.39 36.46 9,910,390 -0.46(-1.24%)
Sep 28, 2006 37.09 37.23 36.54 36.91 5,397,515 -0.24(-0.65%)
Sep 27, 2006 36.58 37.32 36.58 37.15 6,692,174 +0.51(+1.40%)
Sep 26, 2006 36.49 36.79 36.37 36.64 4,681,433 +0.14(+0.40%)
Sep 25, 2006 36.10 36.73 35.85 36.50 7,606,540 +0.65(+1.81%)
Sep 22, 2006 35.46 36.06 35.44 35.85 7,126,606 +0.26(+0.74%)
Sep 21, 2006 35.70 35.85 35.43 35.58 9,576,595 -0.23(-0.64%)
Sep 20, 2006 35.77 35.90 35.58 35.81 6,864,552 +0.16(+0.46%)
Sep 19, 2006 35.40 35.71 35.29 35.65 7,268,095 +0.28(+0.80%)
Sep 18, 2006 35.71 35.76 35.23 35.37 7,373,050 -0.29(-0.81%)
Sep 15, 2006 35.83 35.91 35.35 35.65 19,653,550 +0.87(+2.49%)
Sep 14, 2006 35.14 35.34 34.73 34.79 4,065,822 -0.30(-0.86%)
Sep 13, 2006 35.05 35.20 34.65 35.09 4,913,927 +0.04(+0.12%)
Sep 12, 2006 35.53 35.62 34.91 35.05 5,828,957 -0.39(-1.09%)
Sep 11, 2006 36.13 36.13 35.28 35.43 6,331,310 -0.32(-0.89%)
Sep 08, 2006 36.36 36.36 35.64 35.75 2,828,788 -0.08(-0.22%)
Sep 07, 2006 35.88 35.97 35.72 35.83 5,433,717 +0.01(+0.02%)
Sep 06, 2006 35.91 36.06 35.74 35.82 3,996,904 -0.08(-0.23%)
Sep 05, 2006 36.32 36.46 35.80 35.91 4,789,377 -0.55(-1.50%)
Sep 01, 2006 36.80 36.84 36.40 36.46 4,990,318 -0.27(-0.72%)
Aug 31, 2006 36.34 36.83 36.34 36.72 4,947,971 +0.52(+1.43%)
Aug 30, 2006 36.55 36.58 36.15 36.20 9,529,764 -0.11(-0.30%)
Aug 29, 2006 36.55 36.67 36.04 36.31 10,898,656 -0.30(-0.81%)
Aug 28, 2006 36.13 36.82 36.02 36.61 13,007,709 +0.54(+1.49%)
Aug 25, 2006 36.34 36.52 36.03 36.07 5,359,818 -0.37(-1.01%)
Aug 24, 2006 36.72 36.72 36.26 36.44 2,848,882 -0.09(-0.25%)
Aug 23, 2006 36.52 36.67 36.28 36.53 5,105,403 -0.07(-0.18%)
Aug 22, 2006 36.22 36.67 36.17 36.59 9,757,608 +0.48(+1.32%)
Aug 21, 2006 35.86 36.42 35.79 36.12 7,898,652 +0.08(+0.22%)
Aug 18, 2006 35.67 36.16 35.40 36.04 17,625,372 +0.64(+1.82%)
Aug 17, 2006 35.29 35.56 35.23 35.40 8,441,692 -0.13(-0.36%)
Aug 16, 2006 35.82 35.97 35.47 35.52 6,407,535 -0.30(-0.82%)
Aug 15, 2006 35.82 35.90 35.53 35.82 6,578,917 +0.35(+0.98%)
Aug 14, 2006 35.09 35.56 35.08 35.47 6,594,195 +0.60(+1.71%)
Aug 11, 2006 34.82 34.97 34.70 34.87 4,316,418 -0.16(-0.46%)
Aug 10, 2006 35.02 35.17 34.88 35.03 8,110,056 -0.02(-0.07%)
Aug 09, 2006 35.36 35.53 34.97 35.06 4,317,414 -0.03(-0.09%)
Aug 08, 2006 34.93 35.30 34.93 35.09 4,709,831 +0.15(+0.43%)
Aug 07, 2006 35.38 35.59 34.93 34.94 10,296,829 -0.43(-1.21%)
Aug 04, 2006 35.52 36.03 35.33 35.37 23,739,634 +0.06(+0.17%)
Aug 03, 2006 35.17 35.62 35.05 35.30 14,677,348 -0.10(-0.29%)
Aug 02, 2006 35.86 35.86 35.27 35.41 6,905,405 -0.07(-0.20%)
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.