Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.15 37.37 37.08 37.27 2,656,410 +0.07(+0.19%)
Dec 28, 2006 37.24 37.48 37.15 37.20 1,444,618 -0.16(-0.42%)
Dec 27, 2006 37.33 37.50 37.23 37.35 2,089,789 +0.13(+0.36%)
Dec 26, 2006 36.98 37.27 36.74 37.22 1,264,435 +0.23(+0.62%)
Dec 22, 2006 37.08 37.27 36.75 36.99 1,874,068 -0.17(-0.45%)
Dec 21, 2006 37.24 37.39 37.03 37.16 2,507,448 -0.08(-0.21%)
Dec 20, 2006 37.09 37.29 37.04 37.24 3,430,781 +0.01(+0.02%)
Dec 19, 2006 37.03 37.37 36.97 37.23 3,768,230 +0.05(+0.13%)
Dec 18, 2006 37.64 37.64 37.06 37.18 3,887,632 -0.51(-1.36%)
Dec 15, 2006 37.70 37.83 37.47 37.70 5,178,472 +0.11(+0.29%)
Dec 14, 2006 37.40 37.83 37.27 37.59 3,607,477 +0.19(+0.50%)
Dec 13, 2006 37.42 37.53 37.16 37.40 5,197,404 +0.10(+0.27%)
Dec 12, 2006 37.12 37.50 37.02 37.30 5,895,384 +0.11(+0.29%)
Dec 11, 2006 36.94 37.20 36.85 37.19 3,555,996 +0.19(+0.50%)
Dec 08, 2006 37.12 37.23 36.84 37.00 5,622,370 -0.24(-0.65%)
Dec 07, 2006 37.48 37.52 37.05 37.24 4,082,263 -0.12(-0.32%)
Dec 06, 2006 37.70 37.77 37.20 37.36 4,537,453 -0.23(-0.61%)
Dec 05, 2006 37.20 37.73 37.08 37.59 7,217,943 +0.32(+0.86%)
Dec 04, 2006 37.15 37.48 37.06 37.27 4,977,697 +0.31(+0.83%)
Dec 01, 2006 36.95 37.06 36.62 36.97 5,458,295 +0.40(+1.09%)
Nov 30, 2006 36.31 36.66 36.09 36.57 4,376,368 +0.09(+0.25%)
Nov 29, 2006 35.99 36.55 35.99 36.48 6,799,786 +0.49(+1.36%)
Nov 28, 2006 35.73 36.17 35.59 35.99 4,739,889 +0.27(+0.76%)
Nov 27, 2006 35.92 35.94 35.53 35.72 7,424,863 -0.20(-0.55%)
Nov 24, 2006 35.62 35.94 35.56 35.92 2,267,149 +0.23(+0.64%)
Nov 22, 2006 35.35 35.74 35.29 35.69 5,614,232 +0.33(+0.94%)
Nov 21, 2006 35.12 35.53 35.12 35.36 7,082,266 +0.49(+1.42%)
Nov 20, 2006 35.08 35.27 34.82 34.87 7,336,183 -0.42(-1.18%)
Nov 17, 2006 35.23 35.29 35.02 35.28 12,243,302 +0.05(+0.15%)
Nov 16, 2006 35.29 35.47 35.20 35.23 10,530,485 -0.14(-0.41%)
Nov 15, 2006 35.62 35.62 35.32 35.37 10,907,291 -0.27(-0.74%)
Nov 14, 2006 35.53 35.74 35.53 35.64 10,572,002 +0.17(+0.49%)
Nov 13, 2006 36.00 36.01 35.46 35.46 11,601,452 -0.70(-1.93%)
Nov 10, 2006 35.93 36.29 35.90 36.16 8,689,797 +0.23(+0.65%)
Nov 09, 2006 35.80 35.99 35.65 35.93 9,660,957 +0.04(+0.10%)
Nov 08, 2006 35.59 36.12 35.44 35.89 12,005,992 -0.02(-0.05%)
Nov 07, 2006 36.39 36.55 35.80 35.91 11,293,231 -0.63(-1.73%)
Nov 06, 2006 36.73 36.89 36.49 36.54 7,539,615 -0.16(-0.44%)
Nov 03, 2006 37.29 37.33 36.68 36.70 7,916,588 -0.57(-1.52%)
Nov 02, 2006 37.37 37.48 37.18 37.27 6,953,564 -0.25(-0.67%)
Nov 01, 2006 37.44 37.59 37.24 37.52 5,565,907 +0.20(+0.53%)
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%)
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.