Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.47 32.77 32.45 32.70 6,869,348 +0.06(+0.17%)
Dec 28, 2006 32.50 32.69 32.45 32.64 5,408,100 +0.01(+0.02%)
Dec 27, 2006 32.63 32.82 32.26 32.64 9,747,232 +0.14(+0.42%)
Dec 26, 2006 32.26 33.14 32.17 32.50 19,502,430 +0.27(+0.84%)
Dec 22, 2006 32.57 32.57 32.09 32.23 13,551,640 -0.28(-0.85%)
Dec 21, 2006 32.71 32.89 32.44 32.50 11,656,526 -0.38(-1.16%)
Dec 20, 2006 32.95 33.18 32.81 32.89 9,274,011 -0.14(-0.42%)
Dec 19, 2006 33.19 33.26 32.85 33.03 14,018,647 -0.38(-1.15%)
Dec 18, 2006 33.63 33.95 33.22 33.41 16,701,505 -0.81(-2.37%)
Dec 15, 2006 33.88 34.25 33.74 34.22 10,318,921 +0.35(+1.02%)
Dec 14, 2006 33.63 34.00 33.63 33.87 4,836,093 +0.18(+0.52%)
Dec 13, 2006 34.01 34.02 33.56 33.70 6,786,654 -0.13(-0.39%)
Dec 12, 2006 33.94 33.97 33.61 33.83 5,935,176 -0.05(-0.15%)
Dec 11, 2006 33.83 33.99 33.73 33.88 5,273,623 -0.01(-0.04%)
Dec 08, 2006 33.77 33.97 33.64 33.89 6,912,209 +0.01(+0.02%)
Dec 07, 2006 33.95 34.27 33.78 33.88 9,191,158 -0.55(-1.59%)
Dec 06, 2006 34.16 34.47 33.95 34.43 7,585,075 +0.10(+0.29%)
Dec 05, 2006 34.04 34.39 33.70 34.33 8,675,873 +0.42(+1.24%)
Dec 04, 2006 33.63 33.93 33.45 33.91 7,283,616 +0.40(+1.18%)
Dec 01, 2006 33.53 33.72 33.41 33.51 6,768,490 -0.12(-0.35%)
Nov 30, 2006 33.85 34.02 33.55 33.63 7,778,506 -0.28(-0.83%)
Nov 29, 2006 33.85 34.10 33.73 33.92 5,674,028 +0.20(+0.60%)
Nov 28, 2006 33.50 34.06 33.50 33.72 7,482,145 +0.09(+0.26%)
Nov 27, 2006 33.77 33.93 33.51 33.63 7,924,137 -0.20(-0.59%)
Nov 24, 2006 33.83 34.07 33.75 33.83 2,657,684 -0.08(-0.24%)
Nov 22, 2006 33.80 34.05 33.77 33.91 5,500,992 -0.01(-0.04%)
Nov 21, 2006 33.99 34.13 33.67 33.92 9,403,071 -0.21(-0.61%)
Nov 20, 2006 34.05 34.26 33.85 34.13 6,698,224 -0.11(-0.31%)
Nov 17, 2006 34.24 34.52 34.08 34.24 9,720,145 -0.01(-0.02%)
Nov 16, 2006 33.70 34.39 33.70 34.24 9,325,476 +0.12(+0.35%)
Nov 15, 2006 33.89 34.26 33.77 34.12 10,393,170 +0.33(+0.97%)
Nov 14, 2006 34.04 34.04 33.49 33.80 11,785,108 -0.13(-0.39%)
Nov 13, 2006 33.81 34.17 33.65 33.93 8,997,567 -0.05(-0.15%)
Nov 10, 2006 34.44 34.58 33.85 33.98 9,393,033 -0.46(-1.33%)
Nov 09, 2006 35.34 35.37 34.26 34.44 17,932,038 -1.01(-2.85%)
Nov 08, 2006 35.43 35.59 34.97 35.45 9,095,239 -0.31(-0.88%)
Nov 07, 2006 35.62 36.08 35.47 35.76 8,004,441 +0.19(+0.55%)
Nov 06, 2006 35.20 35.59 35.08 35.57 5,737,602 +0.37(+1.05%)
Nov 03, 2006 35.27 35.42 35.12 35.20 5,036,056 -0.18(-0.51%)
Nov 02, 2006 35.15 35.55 35.12 35.38 8,430,499 +0.24(+0.68%)
Nov 01, 2006 35.30 35.36 34.92 35.14 8,521,319 -0.01(-0.04%)
Oct 31, 2006 35.52 35.56 35.11 35.15 6,132,590 -0.19(-0.55%)
Oct 30, 2006 35.72 35.85 35.33 35.35 6,023,925 -0.45(-1.24%)
Oct 27, 2006 35.71 35.99 35.52 35.79 6,714,317 -0.16(-0.45%)
Oct 26, 2006 36.08 36.24 35.65 35.96 6,272,007 -0.13(-0.35%)
Oct 25, 2006 36.24 36.34 35.94 36.08 5,272,826 -0.18(-0.50%)
Oct 24, 2006 36.12 36.29 36.01 36.26 5,972,141 -0.08(-0.22%)
Oct 23, 2006 35.69 36.43 35.62 36.35 6,190,269 +0.42(+1.17%)
Oct 20, 2006 36.06 36.10 35.47 35.92 7,609,931 -0.16(-0.43%)
Oct 19, 2006 36.54 36.54 35.66 36.08 9,753,765 -0.48(-1.30%)
Oct 18, 2006 36.24 36.70 36.20 36.56 7,488,359 +0.44(+1.22%)
Oct 17, 2006 36.06 36.40 35.79 36.12 5,157,628 -0.07(-0.19%)
Oct 16, 2006 36.01 36.29 35.93 36.19 3,972,664 +0.18(+0.51%)
Oct 13, 2006 35.92 36.06 35.79 36.01 4,424,056 -0.11(-0.31%)
Oct 12, 2006 35.81 36.24 35.77 36.12 6,882,255 +0.31(+0.86%)
Oct 11, 2006 35.82 35.92 35.60 35.81 6,045,594 -0.12(-0.33%)
Oct 10, 2006 36.02 36.13 35.66 35.93 4,495,756 -0.16(-0.45%)
Oct 09, 2006 36.13 36.23 35.95 36.09 2,418,683 -0.03(-0.09%)
Oct 06, 2006 36.06 36.20 35.82 36.13 5,320,467 -0.13(-0.35%)
Oct 05, 2006 36.15 36.34 35.89 36.25 5,850,410 +0.10(+0.28%)
Oct 04, 2006 35.46 36.36 35.46 36.15 10,755,654 +0.57(+1.61%)
Oct 03, 2006 35.65 35.92 35.50 35.58 4,606,652 -0.06(-0.18%)
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.