Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.00 37.27 36.31 36.75 2,523,373 -0.38(-1.02%)
Oct 30, 2006 36.44 37.39 36.32 37.13 1,733,084 +0.92(+2.54%)
Oct 27, 2006 37.07 37.35 36.10 36.21 1,414,195 -1.07(-2.87%)
Oct 26, 2006 37.11 37.40 36.63 37.28 1,504,278 +0.41(+1.11%)
Oct 25, 2006 36.74 37.25 36.55 36.87 3,185,890 +0.33(+0.90%)
Oct 24, 2006 36.05 36.57 35.72 36.54 2,859,998 +0.62(+1.73%)
Oct 23, 2006 35.19 36.00 34.57 35.92 3,398,454 +0.84(+2.39%)
Oct 20, 2006 35.05 35.26 34.38 35.08 2,262,375 +0.15(+0.43%)
Oct 19, 2006 35.17 35.26 34.32 34.93 2,539,608 -0.32(-0.91%)
Oct 18, 2006 35.07 35.41 34.81 35.25 2,836,004 +0.45(+1.29%)
Oct 17, 2006 35.00 35.15 34.40 34.80 2,567,839 -0.50(-1.42%)
Oct 16, 2006 35.20 35.41 34.56 35.30 2,380,293 +0.41(+1.18%)
Oct 13, 2006 35.21 35.49 34.70 34.89 2,803,249 -0.40(-1.13%)
Oct 12, 2006 34.80 35.70 34.80 35.29 2,368,026 +0.54(+1.55%)
Oct 11, 2006 35.70 35.70 34.26 34.75 2,884,446 -0.94(-2.63%)
Oct 10, 2006 35.48 35.83 35.13 35.69 2,443,199 +0.42(+1.19%)
Oct 09, 2006 34.99 35.68 34.16 35.27 2,501,773 +0.17(+0.48%)
Oct 06, 2006 35.05 35.25 34.85 35.10 2,262,207 -0.06(-0.17%)
Oct 05, 2006 34.01 35.16 33.82 35.16 3,214,512 +1.04(+3.05%)
Oct 04, 2006 33.17 34.20 33.17 34.12 2,895,411 +0.83(+2.49%)
Oct 03, 2006 33.30 33.80 33.00 33.29 2,495,790 -0.23(-0.69%)
Oct 02, 2006 34.36 35.07 33.32 33.52 3,513,599 -1.26(-3.62%)
Sep 29, 2006 34.62 35.07 34.22 34.78 2,827,463 +0.25(+0.72%)
Sep 28, 2006 34.83 34.87 34.32 34.53 2,727,516 -0.18(-0.52%)
Sep 27, 2006 34.85 35.52 34.46 34.71 3,239,103 -0.04(-0.12%)
Sep 26, 2006 36.49 36.70 34.62 34.75 5,253,307 -1.89(-5.16%)
Sep 25, 2006 35.94 36.65 35.36 36.64 2,444,048 +0.55(+1.52%)
Sep 22, 2006 36.48 36.53 35.80 36.09 931,852 -0.44(-1.20%)
Sep 21, 2006 37.27 37.27 36.43 36.53 2,177,572 -0.38(-1.03%)
Sep 20, 2006 36.05 37.23 36.05 36.91 2,872,904 +0.77(+2.13%)
Sep 19, 2006 36.31 36.61 35.49 36.14 2,169,045 -0.15(-0.41%)
Sep 18, 2006 36.01 36.85 35.98 36.29 2,540,439 +0.50(+1.40%)
Sep 15, 2006 34.61 36.41 34.47 35.79 6,164,070 +1.30(+3.77%)
Sep 14, 2006 34.40 34.84 34.26 34.49 2,258,618 -0.06(-0.17%)
Sep 13, 2006 34.24 34.76 33.87 34.55 2,372,222 +0.25(+0.73%)
Sep 12, 2006 33.59 34.32 33.45 34.30 2,293,440 +0.76(+2.27%)
Sep 11, 2006 33.23 34.05 32.90 33.54 3,431,988 +0.05(+0.15%)
Sep 08, 2006 31.98 33.58 31.79 33.49 4,335,774 +2.01(+6.39%)
Sep 07, 2006 33.00 33.00 31.44 31.48 4,383,500 -1.74(-5.24%)
Sep 06, 2006 33.73 33.89 33.14 33.22 2,567,749 -0.99(-2.89%)
Sep 05, 2006 33.82 34.31 33.56 34.21 1,868,539 +0.22(+0.65%)
Sep 01, 2006 34.81 34.88 33.86 33.99 2,640,297 -0.77(-2.22%)
Aug 31, 2006 34.35 35.04 34.30 34.76 2,256,048 +0.49(+1.43%)
Aug 30, 2006 33.82 34.44 33.17 34.27 2,198,631 +0.69(+2.05%)
Aug 29, 2006 33.68 34.19 33.30 33.58 2,102,442 -0.31(-0.91%)
Aug 28, 2006 33.53 34.18 33.47 33.89 1,933,530 +0.38(+1.13%)
Aug 25, 2006 33.03 33.89 33.02 33.51 1,700,425 +0.26(+0.78%)
Aug 24, 2006 33.90 34.04 33.12 33.25 1,393,375 -0.45(-1.34%)
Aug 23, 2006 33.40 34.20 33.17 33.70 1,895,965 +0.29(+0.87%)
Aug 22, 2006 33.68 34.40 33.36 33.41 2,698,092 -0.37(-1.10%)
Aug 21, 2006 34.29 34.57 33.78 33.78 2,286,639 -0.83(-2.40%)
Aug 18, 2006 33.94 34.94 32.40 34.61 9,425,736 -0.38(-1.09%)
Aug 17, 2006 34.61 35.35 34.58 34.99 6,360,795 +0.57(+1.66%)
Aug 16, 2006 34.75 34.79 33.45 34.42 4,358,454 +0.59(+1.74%)
Aug 15, 2006 32.65 34.03 32.58 33.83 4,816,092 +1.48(+4.57%)
Aug 14, 2006 32.56 32.71 32.14 32.35 4,041,755 +0.02(+0.06%)
Aug 11, 2006 32.98 32.98 32.11 32.33 3,912,097 -0.82(-2.47%)
Aug 10, 2006 32.79 33.50 32.74 33.15 2,714,090 +0.25(+0.76%)
Aug 09, 2006 32.79 33.63 32.61 32.90 2,049,405 +0.53(+1.64%)
Aug 08, 2006 33.06 33.48 32.26 32.37 2,354,378 -0.69(-2.09%)
Aug 07, 2006 33.10 33.25 32.27 33.06 1,753,312 -0.25(-0.75%)
Aug 04, 2006 34.12 34.74 32.82 33.31 2,313,194 -0.43(-1.27%)
Aug 03, 2006 32.67 34.05 31.76 33.74 2,251,497 +0.99(+3.02%)
Aug 02, 2006 33.54 33.71 32.67 32.75 3,275,757 -0.23(-0.70%)
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.