Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.25 39.30 38.06 38.98 779,300 +0.78(+2.04%)
Nov 29, 2006 37.64 38.27 37.60 38.20 442,921 +0.79(+2.11%)
Nov 28, 2006 37.40 37.70 37.00 37.41 350,534 +0.05(+0.13%)
Nov 27, 2006 38.56 38.57 37.35 37.36 605,626 -1.32(-3.41%)
Nov 24, 2006 38.44 38.70 38.22 38.68 115,316 -0.11(-0.28%)
Nov 22, 2006 37.72 39.30 37.60 38.79 1,197,053 +1.09(+2.89%)
Nov 21, 2006 38.13 38.21 37.54 37.70 749,950 -0.35(-0.92%)
Nov 20, 2006 38.78 39.13 37.97 38.05 668,604 -0.88(-2.26%)
Nov 17, 2006 40.10 40.14 38.78 38.93 869,095 -1.18(-2.94%)
Nov 16, 2006 39.86 40.14 39.50 40.11 396,440 +0.39(+0.98%)
Nov 15, 2006 39.97 40.25 39.50 39.72 497,743 -0.18(-0.45%)
Nov 14, 2006 38.00 39.91 37.84 39.90 1,141,979 +2.16(+5.72%)
Nov 13, 2006 36.96 38.27 36.81 37.74 923,051 +0.83(+2.25%)
Nov 10, 2006 36.16 36.94 36.09 36.91 458,559 +0.64(+1.76%)
Nov 09, 2006 36.74 37.06 36.06 36.27 430,090 -0.42(-1.14%)
Nov 08, 2006 36.00 36.70 36.00 36.69 627,211 +0.42(+1.16%)
Nov 07, 2006 36.35 36.75 36.23 36.27 300,346 -0.13(-0.36%)
Nov 06, 2006 36.60 36.62 36.03 36.40 515,953 -0.08(-0.22%)
Nov 03, 2006 35.98 36.65 35.89 36.48 582,560 +0.50(+1.39%)
Nov 02, 2006 35.76 36.50 35.76 35.98 538,971 +0.08(+0.22%)
Nov 01, 2006 36.14 36.50 35.78 35.90 672,881 -0.22(-0.61%)
Oct 31, 2006 36.41 36.51 35.96 36.12 527,229 -0.12(-0.33%)
Oct 30, 2006 36.03 36.47 35.68 36.24 587,463 +0.07(+0.19%)
Oct 27, 2006 37.81 38.34 35.61 36.17 3,048,792 -2.94(-7.52%)
Oct 26, 2006 38.60 39.32 38.35 39.11 641,850 +0.61(+1.58%)
Oct 25, 2006 38.13 38.53 37.65 38.50 733,355 +0.32(+0.84%)
Oct 24, 2006 38.65 38.65 38.03 38.18 977,610 -0.67(-1.72%)
Oct 23, 2006 39.52 39.71 38.76 38.85 794,563 -0.74(-1.87%)
Oct 20, 2006 40.08 40.08 39.50 39.59 593,078 -0.39(-0.98%)
Oct 19, 2006 39.00 40.07 39.00 39.98 448,470 +1.01(+2.59%)
Oct 18, 2006 39.49 39.98 38.62 38.97 461,545 -0.33(-0.84%)
Oct 17, 2006 39.35 39.59 38.80 39.30 402,514 -0.50(-1.26%)
Oct 16, 2006 38.95 40.36 38.88 39.80 608,277 +1.05(+2.71%)
Oct 13, 2006 38.04 39.25 37.89 38.75 557,488 +0.80(+2.11%)
Oct 12, 2006 37.49 38.18 36.99 37.95 544,917 +0.72(+1.93%)
Oct 11, 2006 37.74 37.97 36.79 37.23 599,458 -0.77(-2.03%)
Oct 10, 2006 37.98 38.42 37.51 38.00 342,648 +0.14(+0.37%)
Oct 09, 2006 37.26 37.98 36.84 37.86 300,714 +0.68(+1.83%)
Oct 06, 2006 36.80 37.45 36.54 37.18 282,571 +0.14(+0.38%)
Oct 05, 2006 36.36 37.15 35.84 37.04 479,412 +0.42(+1.15%)
Oct 04, 2006 36.23 37.50 35.99 36.62 856,464 +0.52(+1.44%)
Oct 03, 2006 36.00 36.24 35.56 36.10 790,792 +0.00(+0.00%)
Oct 02, 2006 36.48 36.63 35.99 36.10 781,340 -0.32(-0.88%)
Sep 29, 2006 36.48 36.69 35.86 36.42 793,360 +0.27(+0.75%)
Sep 28, 2006 36.10 36.44 35.81 36.15 910,669 +0.15(+0.42%)
Sep 27, 2006 37.57 37.81 36.00 36.00 1,609,052 -1.59(-4.23%)
Sep 26, 2006 37.75 39.23 37.29 37.59 4,013,289 -6.28(-14.32%)
Sep 25, 2006 41.37 43.95 41.37 43.87 845,398 +2.45(+5.92%)
Sep 22, 2006 41.84 41.93 41.18 41.42 724,838 -0.58(-1.38%)
Sep 21, 2006 42.65 42.80 41.80 42.00 648,953 -0.64(-1.50%)
Sep 20, 2006 42.50 43.18 42.49 42.64 541,721 +0.31(+0.73%)
Sep 19, 2006 42.51 42.97 41.77 42.33 406,150 -0.04(-0.09%)
Sep 18, 2006 42.10 42.85 42.00 42.37 357,122 +0.04(+0.09%)
Sep 15, 2006 42.19 42.90 41.41 42.33 1,108,121 +1.57(+3.85%)
Sep 14, 2006 40.53 40.78 40.00 40.76 303,903 +0.08(+0.20%)
Sep 13, 2006 41.38 41.93 40.30 40.68 648,433 -0.47(-1.14%)
Sep 12, 2006 40.22 41.18 40.17 41.15 563,134 +1.15(+2.87%)
Sep 11, 2006 39.52 40.35 39.31 40.00 311,033 +0.40(+1.01%)
Sep 08, 2006 38.60 39.71 38.60 39.60 398,579 +1.05(+2.72%)
Sep 07, 2006 38.47 39.18 38.01 38.55 305,300 -0.04(-0.10%)
Sep 06, 2006 40.00 40.04 38.56 38.59 760,866 -1.75(-4.34%)
Sep 05, 2006 39.84 40.41 39.13 40.34 406,462 +0.38(+0.95%)
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.