Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 44.07 45.65 43.91 45.55 3,884,467 +1.31(+2.95%)
Oct 30, 2006 43.20 44.37 43.17 44.25 2,314,833 +0.48(+1.09%)
Oct 27, 2006 43.95 44.20 43.70 43.77 1,717,688 -0.77(-1.74%)
Oct 26, 2006 41.92 44.97 41.92 44.54 4,814,313 +2.72(+6.51%)
Oct 25, 2006 41.25 41.82 41.03 41.82 2,158,053 +0.35(+0.84%)
Oct 24, 2006 41.11 41.70 41.07 41.47 2,136,801 +0.37(+0.90%)
Oct 23, 2006 41.99 42.08 40.72 41.11 2,776,308 -1.44(-3.37%)
Oct 20, 2006 42.47 42.55 42.19 42.54 613,470 -0.04(-0.08%)
Oct 19, 2006 42.63 42.63 42.16 42.58 744,918 +0.30(+0.71%)
Oct 18, 2006 42.63 42.63 42.00 42.28 2,148,623 -0.43(-1.00%)
Oct 17, 2006 42.71 42.91 42.51 42.70 1,281,687 -0.18(-0.43%)
Oct 16, 2006 42.63 42.89 42.42 42.89 995,147 +0.26(+0.60%)
Oct 13, 2006 42.21 42.81 42.04 42.63 1,556,545 +0.43(+1.01%)
Oct 12, 2006 41.47 42.21 41.35 42.21 1,148,550 +0.74(+1.78%)
Oct 11, 2006 41.21 41.65 40.73 41.47 863,840 +0.13(+0.31%)
Oct 10, 2006 41.74 41.76 41.06 41.34 1,512,072 -0.39(-0.94%)
Oct 09, 2006 41.39 41.81 41.28 41.73 520,724 +0.38(+0.93%)
Oct 06, 2006 41.44 41.65 41.20 41.35 650,624 -0.10(-0.24%)
Oct 05, 2006 41.14 41.49 41.11 41.45 441,912 +0.33(+0.80%)
Oct 04, 2006 41.15 41.20 40.79 41.12 1,256,917 -0.28(-0.67%)
Oct 03, 2006 41.32 41.64 40.94 41.40 770,813 +0.09(+0.22%)
Oct 02, 2006 40.90 41.42 40.88 41.30 628,529 +0.13(+0.31%)
Sep 29, 2006 40.43 41.32 40.43 41.18 983,747 +0.58(+1.44%)
Sep 28, 2006 40.76 40.89 40.30 40.59 842,167 -0.16(-0.38%)
Sep 27, 2006 40.87 41.19 40.64 40.75 924,497 -0.09(-0.23%)
Sep 26, 2006 41.03 41.08 40.74 40.84 548,168 +0.47(+1.16%)
Sep 25, 2006 40.13 40.50 40.06 40.37 840,478 -0.23(-0.58%)
Sep 22, 2006 41.20 41.21 40.42 40.61 982,340 -0.55(-1.33%)
Sep 21, 2006 41.60 41.64 40.98 41.15 744,777 -0.52(-1.24%)
Sep 20, 2006 41.38 42.11 41.30 41.67 1,540,079 +0.41(+1.00%)
Sep 19, 2006 40.96 41.34 40.84 41.26 806,420 +0.39(+0.96%)
Sep 18, 2006 41.06 41.39 40.74 40.87 1,048,486 +0.01(+0.03%)
Sep 15, 2006 39.95 40.86 39.94 40.86 1,542,471 +1.03(+2.59%)
Sep 14, 2006 39.26 39.86 39.26 39.83 1,187,675 +0.33(+0.85%)
Sep 13, 2006 39.41 39.69 39.34 39.49 838,507 +0.20(+0.51%)
Sep 12, 2006 39.05 39.34 38.80 39.29 1,048,205 +0.23(+0.60%)
Sep 11, 2006 39.46 39.71 39.05 39.06 978,540 -0.33(-0.85%)
Sep 08, 2006 39.34 39.51 39.12 39.39 691,438 +0.09(+0.22%)
Sep 07, 2006 38.95 39.36 38.93 39.31 857,225 +0.44(+1.13%)
Sep 06, 2006 39.62 39.62 38.45 38.87 1,181,623 -0.75(-1.90%)
Sep 05, 2006 39.88 39.90 39.29 39.62 567,730 -0.07(-0.18%)
Sep 01, 2006 39.79 39.98 39.63 39.69 713,533 -0.34(-0.85%)
Aug 31, 2006 39.46 40.07 39.37 40.03 1,448,178 +0.65(+1.66%)
Aug 30, 2006 39.22 39.51 39.08 39.38 658,646 +0.11(+0.27%)
Aug 29, 2006 38.05 39.28 38.04 39.27 1,335,026 +1.39(+3.66%)
Aug 28, 2006 37.27 37.90 37.17 37.89 601,929 +0.65(+1.76%)
Aug 25, 2006 37.28 37.66 37.16 37.23 570,404 -0.04(-0.10%)
Aug 24, 2006 37.30 37.50 37.09 37.27 1,353,744 -0.03(-0.08%)
Aug 23, 2006 38.67 38.67 37.29 37.30 1,422,705 -1.32(-3.42%)
Aug 22, 2006 38.64 38.87 38.33 38.62 607,840 -0.64(-1.63%)
Aug 21, 2006 38.91 39.54 38.64 39.26 660,054 +0.36(+0.91%)
Aug 18, 2006 38.72 39.00 38.34 38.90 623,603 +0.17(+0.44%)
Aug 17, 2006 39.21 39.21 38.58 38.73 542,257 -0.48(-1.21%)
Aug 16, 2006 38.43 39.21 38.43 39.21 785,872 +0.77(+2.00%)
Aug 15, 2006 38.01 38.63 38.01 38.44 402,365 +0.37(+0.97%)
Aug 14, 2006 38.39 38.50 38.02 38.07 325,804 -0.22(-0.58%)
Aug 11, 2006 37.77 38.39 37.77 38.29 798,679 +0.45(+1.20%)
Aug 10, 2006 38.09 38.10 37.64 37.84 729,155 -0.35(-0.91%)
Aug 09, 2006 38.58 38.74 38.17 38.18 668,216 -0.40(-1.03%)
Aug 08, 2006 38.98 39.36 38.50 38.58 720,852 -0.06(-0.15%)
Aug 07, 2006 38.69 38.80 38.43 38.64 668,920 -0.21(-0.55%)
Aug 04, 2006 38.68 38.99 38.12 38.85 665,120 +0.21(+0.53%)
Aug 03, 2006 38.44 38.75 37.93 38.65 665,261 +0.41(+1.08%)
Aug 02, 2006 38.37 39.04 38.19 38.23 910,424 -0.09(-0.24%)
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.