Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.85 34.02 33.55 33.63 7,778,638 -0.28(-0.83%)
Nov 29, 2006 33.85 34.10 33.73 33.92 5,674,124 +0.20(+0.60%)
Nov 28, 2006 33.50 34.06 33.50 33.71 7,482,273 +0.09(+0.26%)
Nov 27, 2006 33.77 33.93 33.51 33.63 7,924,272 -0.20(-0.59%)
Nov 24, 2006 33.83 34.07 33.75 33.83 2,657,729 -0.08(-0.24%)
Nov 22, 2006 33.80 34.05 33.77 33.91 5,501,085 -0.01(-0.04%)
Nov 21, 2006 33.99 34.13 33.67 33.92 9,403,231 -0.21(-0.61%)
Nov 20, 2006 34.05 34.26 33.85 34.13 6,698,338 -0.11(-0.31%)
Nov 17, 2006 34.24 34.52 34.08 34.24 9,720,310 -0.01(-0.02%)
Nov 16, 2006 33.70 34.39 33.70 34.24 9,325,634 +0.12(+0.35%)
Nov 15, 2006 33.89 34.25 33.77 34.12 10,393,347 +0.33(+0.97%)
Nov 14, 2006 34.03 34.03 33.49 33.80 11,785,309 -0.13(-0.39%)
Nov 13, 2006 33.81 34.17 33.65 33.93 8,997,720 -0.05(-0.15%)
Nov 10, 2006 34.44 34.57 33.85 33.98 9,393,193 -0.46(-1.33%)
Nov 09, 2006 35.34 35.37 34.26 34.44 17,932,344 -1.01(-2.85%)
Nov 08, 2006 35.43 35.59 34.97 35.45 9,095,394 -0.31(-0.88%)
Nov 07, 2006 35.62 36.07 35.47 35.76 8,004,577 +0.19(+0.55%)
Nov 06, 2006 35.20 35.59 35.08 35.57 5,737,700 +0.37(+1.05%)
Nov 03, 2006 35.27 35.42 35.11 35.20 5,036,142 -0.18(-0.51%)
Nov 02, 2006 35.15 35.55 35.11 35.38 8,430,643 +0.24(+0.68%)
Nov 01, 2006 35.30 35.36 34.92 35.14 8,521,464 -0.01(-0.04%)
Oct 31, 2006 35.52 35.56 35.11 35.15 6,132,694 -0.19(-0.55%)
Oct 30, 2006 35.72 35.85 35.33 35.35 6,024,027 -0.45(-1.24%)
Oct 27, 2006 35.71 35.99 35.52 35.79 6,714,431 -0.16(-0.45%)
Oct 26, 2006 36.08 36.24 35.65 35.96 6,272,114 -0.13(-0.35%)
Oct 25, 2006 36.24 36.34 35.94 36.08 5,272,916 -0.18(-0.50%)
Oct 24, 2006 36.12 36.29 36.01 36.26 5,972,243 -0.08(-0.22%)
Oct 23, 2006 35.69 36.43 35.62 36.34 6,190,374 +0.42(+1.17%)
Oct 20, 2006 36.06 36.10 35.47 35.92 7,610,060 -0.16(-0.43%)
Oct 19, 2006 36.54 36.54 35.66 36.08 9,753,930 -0.48(-1.30%)
Oct 18, 2006 36.24 36.70 36.20 36.56 7,488,487 +0.44(+1.22%)
Oct 17, 2006 36.06 36.40 35.79 36.12 5,157,715 -0.07(-0.19%)
Oct 16, 2006 36.01 36.29 35.93 36.19 3,972,731 +0.18(+0.51%)
Oct 13, 2006 35.92 36.06 35.79 36.01 4,424,131 -0.11(-0.31%)
Oct 12, 2006 35.81 36.24 35.77 36.12 6,882,372 +0.31(+0.86%)
Oct 11, 2006 35.82 35.92 35.60 35.81 6,045,697 -0.12(-0.33%)
Oct 10, 2006 36.02 36.12 35.66 35.93 4,495,833 -0.16(-0.45%)
Oct 09, 2006 36.12 36.23 35.95 36.09 2,418,725 -0.03(-0.09%)
Oct 06, 2006 36.06 36.20 35.82 36.12 5,320,557 -0.13(-0.35%)
Oct 05, 2006 36.15 36.34 35.89 36.25 5,850,510 +0.10(+0.28%)
Oct 04, 2006 35.46 36.36 35.46 36.15 10,755,837 +0.57(+1.61%)
Oct 03, 2006 35.65 35.92 35.50 35.58 4,606,731 -0.06(-0.18%)
Oct 02, 2006 35.65 35.86 35.47 35.64 5,008,736 -0.13(-0.37%)
Sep 29, 2006 35.15 35.93 35.01 35.77 10,301,569 -0.20(-0.56%)
Sep 28, 2006 35.97 35.99 35.60 35.97 4,317,854 +0.19(+0.54%)
Sep 27, 2006 35.53 35.90 35.52 35.78 4,785,984 +0.10(+0.28%)
Sep 26, 2006 35.59 35.81 35.27 35.68 6,452,960 +0.17(+0.48%)
Sep 25, 2006 35.21 35.67 34.98 35.51 6,519,085 +0.41(+1.16%)
Sep 22, 2006 34.96 35.14 34.77 35.10 4,004,280 -0.03(-0.07%)
Sep 21, 2006 34.99 35.53 35.03 35.13 7,414,077 +0.14(+0.39%)
Sep 20, 2006 34.77 35.18 34.57 34.99 7,823,093 +0.46(+1.33%)
Sep 19, 2006 34.71 34.71 34.33 34.53 5,010,807 -0.08(-0.24%)
Sep 18, 2006 34.61 34.74 34.38 34.61 7,575,644 +0.22(+0.64%)
Sep 15, 2006 34.67 34.83 34.19 34.39 29,097,038 -0.12(-0.35%)
Sep 14, 2006 34.39 34.63 34.39 34.51 7,304,453 -0.14(-0.40%)
Sep 13, 2006 34.76 34.91 34.46 34.65 7,313,058 +0.04(+0.11%)
Sep 12, 2006 34.42 34.87 34.34 34.61 12,092,509 +0.56(+1.64%)
Sep 11, 2006 34.46 34.66 33.87 34.05 12,364,656 -0.63(-1.81%)
Sep 08, 2006 31.51 34.84 34.30 34.68 3,727,353 +0.24(+0.71%)
Sep 07, 2006 34.76 34.79 34.34 34.44 3,296,189 -0.32(-0.92%)
Sep 06, 2006 34.97 34.85 34.49 34.76 4,483,564 -0.21(-0.61%)
Sep 05, 2006 35.28 35.30 34.79 34.97 3,999,819 -0.18(-0.50%)
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.