Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.21 34.88 33.10 34.78 5,893,522 +1.12(+3.34%)
Oct 30, 2006 35.20 35.20 33.53 33.65 6,228,926 -1.87(-5.26%)
Oct 27, 2006 35.34 36.24 35.19 35.52 4,139,572 +0.23(+0.65%)
Oct 26, 2006 36.11 36.37 34.87 35.29 4,436,449 -0.61(-1.69%)
Oct 25, 2006 34.37 36.42 33.63 35.90 7,798,654 +1.08(+3.11%)
Oct 24, 2006 33.46 34.83 33.39 34.82 5,385,967 +0.88(+2.59%)
Oct 23, 2006 34.53 34.85 33.79 33.94 6,112,736 -0.98(-2.82%)
Oct 20, 2006 34.86 35.20 34.42 34.92 5,562,873 +0.36(+1.04%)
Oct 19, 2006 34.24 34.64 33.74 34.56 5,874,259 +0.48(+1.42%)
Oct 18, 2006 35.15 35.26 33.87 34.08 5,156,146 -0.68(-1.96%)
Oct 17, 2006 35.16 35.28 34.65 34.76 4,177,977 -0.34(-0.98%)
Oct 16, 2006 34.60 35.20 34.45 35.10 3,844,402 +1.12(+3.31%)
Oct 13, 2006 33.68 34.33 33.46 33.98 4,519,720 +0.88(+2.65%)
Oct 12, 2006 32.80 33.18 32.60 33.10 4,278,317 +0.57(+1.74%)
Oct 11, 2006 32.15 32.65 32.01 32.54 5,019,595 +0.08(+0.25%)
Oct 10, 2006 31.35 32.53 31.32 32.46 4,590,434 +0.88(+2.78%)
Oct 09, 2006 32.48 32.65 31.51 31.58 3,775,517 -0.51(-1.58%)
Oct 06, 2006 31.75 32.09 31.10 32.09 5,093,357 +0.02(+0.08%)
Oct 05, 2006 32.97 33.34 31.91 32.06 6,226,000 +0.10(+0.31%)
Oct 04, 2006 31.82 32.17 30.86 31.96 6,770,132 +0.21(+0.67%)
Oct 03, 2006 32.89 33.19 31.72 31.75 4,462,540 -1.82(-5.42%)
Oct 02, 2006 33.97 34.65 33.50 33.57 4,405,237 -0.40(-1.18%)
Sep 29, 2006 33.99 34.68 33.92 33.97 3,749,182 -0.07(-0.19%)
Sep 28, 2006 34.30 34.78 33.53 34.04 7,037,016 -0.37(-1.07%)
Sep 27, 2006 34.45 34.56 33.46 34.41 4,899,381 +0.62(+1.82%)
Sep 26, 2006 31.41 33.92 31.41 33.79 3,196,393 +0.80(+2.41%)
Sep 25, 2006 32.81 33.63 32.12 33.00 5,403,889 -0.28(-0.84%)
Sep 22, 2006 33.67 33.77 33.20 33.28 5,250,635 -0.19(-0.56%)
Sep 21, 2006 32.99 33.78 32.99 33.46 3,435,968 +0.58(+1.77%)
Sep 20, 2006 33.00 33.55 32.81 32.88 4,803,917 -0.43(-1.30%)
Sep 19, 2006 34.45 34.53 33.12 33.32 5,381,821 -0.92(-2.68%)
Sep 18, 2006 33.46 34.37 33.26 34.24 5,024,106 +1.30(+3.96%)
Sep 15, 2006 32.73 33.22 32.43 32.93 10,751,695 -0.12(-0.37%)
Sep 14, 2006 33.91 34.15 32.59 33.05 8,106,504 -0.97(-2.84%)
Sep 13, 2006 34.08 34.51 33.83 34.02 6,445,457 +0.24(+0.70%)
Sep 12, 2006 34.49 34.94 33.63 33.78 5,040,809 -0.74(-2.14%)
Sep 11, 2006 35.74 35.74 34.07 34.52 4,624,938 -1.39(-3.86%)
Sep 08, 2006 36.70 37.16 35.75 35.91 3,110,927 -1.08(-2.93%)
Sep 07, 2006 36.76 37.48 36.42 36.99 6,053,726 +0.23(+0.62%)
Sep 06, 2006 37.81 38.45 36.71 36.76 5,254,170 -2.16(-5.54%)
Sep 05, 2006 37.28 39.37 37.26 38.92 4,856,221 +1.13(+3.00%)
Sep 01, 2006 37.57 37.91 37.36 37.79 4,072,515 +0.24(+0.63%)
Aug 31, 2006 38.43 38.62 37.52 37.55 4,361,833 -1.03(-2.66%)
Aug 30, 2006 39.86 40.11 38.39 38.57 3,528,018 -1.17(-2.95%)
Aug 29, 2006 40.10 40.16 39.47 39.75 3,028,753 -0.63(-1.56%)
Aug 28, 2006 40.19 40.76 39.89 40.38 1,837,100 -0.36(-0.89%)
Aug 25, 2006 40.40 41.02 40.27 40.74 2,748,945 +0.55(+1.37%)
Aug 24, 2006 40.19 40.55 39.79 40.19 2,021,444 +0.06(+0.14%)
Aug 23, 2006 40.33 40.76 39.71 40.13 2,389,279 -0.55(-1.35%)
Aug 22, 2006 39.92 40.81 39.90 40.68 2,348,191 +0.45(+1.12%)
Aug 21, 2006 40.43 41.01 40.10 40.23 2,891,836 +0.25(+0.62%)
Aug 18, 2006 39.66 40.03 39.37 39.98 6,727,703 +0.37(+0.93%)
Aug 17, 2006 39.71 39.99 39.04 39.62 4,027,892 -0.74(-1.83%)
Aug 16, 2006 41.10 41.58 40.00 40.35 3,600,073 -0.90(-2.19%)
Aug 15, 2006 41.76 41.87 40.62 41.26 4,146,887 -0.21(-0.49%)
Aug 14, 2006 42.31 42.31 40.89 41.46 3,263,572 -1.14(-2.68%)
Aug 11, 2006 42.75 43.05 42.31 42.60 2,152,509 +0.36(+0.85%)
Aug 10, 2006 43.23 43.43 41.67 42.24 4,183,341 -1.64(-3.74%)
Aug 09, 2006 43.47 44.80 43.28 43.88 3,192,126 +0.66(+1.52%)
Aug 08, 2006 43.23 44.05 43.04 43.22 2,391,961 -0.02(-0.04%)
Aug 07, 2006 43.00 43.46 42.65 43.24 3,577,030 +0.59(+1.38%)
Aug 04, 2006 43.41 43.68 41.83 42.65 2,518,515 -0.35(-0.82%)
Aug 03, 2006 42.57 43.77 42.57 43.00 2,128,368 -0.58(-1.34%)
Aug 02, 2006 43.65 43.88 43.07 43.59 4,427,061 +0.22(+0.51%)
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.