Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.02 40.22 39.52 39.61 1,001,756 -0.31(-0.78%)
Nov 29, 2006 39.63 40.00 39.63 39.92 723,706 +0.43(+1.10%)
Nov 28, 2006 39.46 39.63 39.14 39.49 685,967 +0.14(+0.35%)
Nov 27, 2006 39.63 39.63 39.28 39.35 874,386 -0.24(-0.62%)
Nov 24, 2006 39.67 39.81 39.50 39.60 204,652 -0.10(-0.25%)
Nov 22, 2006 39.99 40.08 39.64 39.70 379,057 -0.29(-0.72%)
Nov 21, 2006 39.69 40.20 39.50 39.99 850,244 +0.30(+0.74%)
Nov 20, 2006 39.84 40.20 39.63 39.69 514,336 -0.09(-0.22%)
Nov 17, 2006 39.81 39.95 39.71 39.78 360,327 -0.09(-0.24%)
Nov 16, 2006 39.68 40.07 39.68 39.87 611,459 +0.25(+0.62%)
Nov 15, 2006 39.89 39.93 39.58 39.63 590,231 -0.27(-0.67%)
Nov 14, 2006 39.99 40.05 39.61 39.89 296,503 -0.06(-0.16%)
Nov 13, 2006 40.12 40.22 39.89 39.96 659,188 -0.04(-0.11%)
Nov 10, 2006 39.89 40.18 39.78 40.00 530,431 +0.06(+0.14%)
Nov 09, 2006 40.27 40.27 39.93 39.94 311,626 -0.29(-0.71%)
Nov 08, 2006 39.41 40.43 39.36 40.23 930,856 +0.78(+1.99%)
Nov 07, 2006 39.49 39.76 39.39 39.45 690,684 +0.01(+0.02%)
Nov 06, 2006 39.53 39.75 39.28 39.44 876,744 -0.09(-0.24%)
Nov 03, 2006 39.76 39.91 39.40 39.53 939,181 -0.01(-0.04%)
Nov 02, 2006 40.72 40.72 38.45 39.55 2,828,366 +1.83(+4.85%)
Nov 01, 2006 37.91 38.49 37.62 37.72 1,206,131 -0.24(-0.63%)
Oct 31, 2006 38.21 38.44 37.78 37.95 908,656 -0.33(-0.87%)
Oct 30, 2006 38.13 38.56 38.13 38.29 1,020,487 +0.08(+0.21%)
Oct 27, 2006 38.50 38.63 38.05 38.21 759,087 -0.35(-0.90%)
Oct 26, 2006 38.42 38.70 38.42 38.55 879,797 +0.11(+0.28%)
Oct 25, 2006 38.42 38.78 38.38 38.44 727,591 -0.04(-0.09%)
Oct 24, 2006 38.63 38.82 38.36 38.48 772,129 -0.25(-0.65%)
Oct 23, 2006 38.67 38.93 38.63 38.73 694,985 +0.11(+0.28%)
Oct 20, 2006 38.52 38.85 38.51 38.62 578,160 +0.01(+0.02%)
Oct 19, 2006 38.75 38.85 38.56 38.62 419,017 -0.23(-0.59%)
Oct 18, 2006 38.92 39.25 38.70 38.85 558,042 +0.04(+0.11%)
Oct 17, 2006 39.02 39.02 38.62 38.80 656,691 -0.21(-0.54%)
Oct 16, 2006 39.26 39.26 38.85 39.01 783,229 -0.12(-0.29%)
Oct 13, 2006 39.14 39.40 39.01 39.13 558,458 -0.06(-0.17%)
Oct 12, 2006 39.14 39.23 38.99 39.19 692,072 +0.10(+0.26%)
Oct 11, 2006 39.09 39.14 38.85 39.09 782,951 -0.06(-0.15%)
Oct 10, 2006 39.21 39.21 38.91 39.15 664,461 +0.07(+0.18%)
Oct 09, 2006 39.05 39.24 38.98 39.08 633,659 +0.04(+0.09%)
Oct 06, 2006 39.16 39.22 38.98 39.04 648,366 -0.42(-1.06%)
Oct 05, 2006 39.60 39.61 38.78 39.46 947,922 -0.35(-0.87%)
Oct 04, 2006 38.82 40.01 38.82 39.81 1,212,791 +0.99(+2.56%)
Oct 03, 2006 38.27 38.86 38.27 38.81 626,305 +0.55(+1.43%)
Oct 02, 2006 38.56 38.58 38.05 38.26 432,891 -0.23(-0.60%)
Sep 29, 2006 38.49 38.71 38.39 38.49 547,219 +0.08(+0.21%)
Sep 28, 2006 38.79 38.99 38.36 38.42 556,793 -0.32(-0.84%)
Sep 27, 2006 38.53 38.78 38.42 38.74 636,711 +0.22(+0.56%)
Sep 26, 2006 38.11 38.65 38.03 38.52 732,586 +0.42(+1.10%)
Sep 25, 2006 38.32 38.54 37.77 38.11 749,791 -0.17(-0.45%)
Sep 22, 2006 38.00 38.33 37.95 38.28 491,720 +0.29(+0.76%)
Sep 21, 2006 38.54 38.62 37.99 37.99 396,678 -0.50(-1.29%)
Sep 20, 2006 38.42 38.73 38.37 38.49 327,166 +0.09(+0.23%)
Sep 19, 2006 38.33 38.44 38.14 38.40 455,785 +0.10(+0.26%)
Sep 18, 2006 38.29 38.36 38.04 38.30 460,641 +0.13(+0.34%)
Sep 15, 2006 38.53 38.65 38.02 38.17 940,291 -0.26(-0.68%)
Sep 14, 2006 38.48 38.61 38.24 38.43 618,952 -0.05(-0.13%)
Sep 13, 2006 38.52 38.65 38.42 38.48 744,379 +0.01(+0.04%)
Sep 12, 2006 38.05 38.55 37.95 38.47 1,411,616 +0.50(+1.33%)
Sep 11, 2006 38.00 38.13 37.74 37.96 866,893 -0.01(-0.04%)
Sep 08, 2006 37.69 38.00 37.53 37.98 795,993 +0.52(+1.39%)
Sep 07, 2006 37.52 37.58 37.31 37.46 640,458 -0.06(-0.17%)
Sep 06, 2006 37.66 37.66 37.31 37.52 1,562,573 -0.17(-0.44%)
Sep 05, 2006 37.41 37.77 37.37 37.69 1,074,321 +0.34(+0.91%)
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.