Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.95 32.43 31.73 31.85 4,878,850 -0.12(-0.36%)
Dec 28, 2006 31.99 32.20 31.79 31.97 4,092,761 -0.17(-0.54%)
Dec 27, 2006 31.88 32.25 31.73 32.14 6,606,857 +0.27(+0.83%)
Dec 26, 2006 32.16 32.32 31.62 31.88 5,926,094 -0.45(-1.40%)
Dec 22, 2006 32.21 32.51 31.99 32.33 8,116,179 +0.47(+1.46%)
Dec 21, 2006 32.03 32.20 31.68 31.86 12,688,316 +0.55(+1.76%)
Dec 20, 2006 31.24 31.69 31.22 31.31 11,327,100 -0.12(-0.39%)
Dec 19, 2006 30.94 31.70 30.40 31.44 30,595,864 -0.51(-1.60%)
Dec 18, 2006 32.67 32.99 31.89 31.95 14,688,133 -0.68(-2.08%)
Dec 15, 2006 33.15 33.24 32.51 32.63 11,412,504 -0.45(-1.35%)
Dec 14, 2006 32.73 33.59 32.73 33.07 13,229,158 +0.40(+1.23%)
Dec 13, 2006 33.35 33.41 32.57 32.67 15,580,322 -0.54(-1.64%)
Dec 12, 2006 32.70 33.76 32.51 33.22 52,604,512 -1.70(-4.86%)
Dec 11, 2006 34.64 35.06 34.43 34.91 11,672,577 +0.51(+1.49%)
Dec 08, 2006 33.96 34.61 33.84 34.40 10,443,714 +0.66(+1.96%)
Dec 07, 2006 34.97 35.13 33.68 33.74 13,181,745 -1.15(-3.30%)
Dec 06, 2006 34.99 35.26 34.80 34.89 5,906,017 -0.10(-0.28%)
Dec 05, 2006 35.45 35.99 34.95 34.99 7,638,966 -0.28(-0.79%)
Dec 04, 2006 34.77 35.58 34.54 35.27 7,600,820 +0.50(+1.43%)
Dec 01, 2006 35.85 35.87 34.32 34.77 9,209,137 -0.82(-2.31%)
Nov 30, 2006 35.77 35.87 34.87 35.59 6,654,115 -0.12(-0.33%)
Nov 29, 2006 36.06 36.55 35.32 35.71 6,941,987 -0.10(-0.27%)
Nov 28, 2006 35.21 36.16 34.97 35.81 10,773,130 +0.54(+1.54%)
Nov 27, 2006 36.28 36.71 35.11 35.26 11,901,454 -0.40(-1.13%)
Nov 24, 2006 36.20 36.23 35.59 35.66 3,272,695 -0.49(-1.36%)
Nov 22, 2006 36.20 36.43 35.99 36.16 5,599,612 +0.18(+0.50%)
Nov 21, 2006 35.48 36.07 35.48 35.98 5,950,650 +0.60(+1.70%)
Nov 20, 2006 35.61 35.84 35.22 35.37 5,414,750 -0.24(-0.67%)
Nov 17, 2006 35.62 35.68 35.04 35.61 7,957,726 -0.01(-0.02%)
Nov 16, 2006 34.97 36.01 34.56 35.62 11,607,250 +1.23(+3.58%)
Nov 15, 2006 34.27 34.91 34.22 34.39 7,331,634 +0.32(+0.95%)
Nov 14, 2006 34.22 34.25 33.06 34.07 10,700,545 +0.36(+1.08%)
Nov 13, 2006 33.88 34.87 33.63 33.70 8,131,314 -0.17(-0.50%)
Nov 10, 2006 33.43 34.09 33.31 33.87 4,694,451 +0.60(+1.79%)
Nov 09, 2006 33.89 34.49 33.18 33.28 7,348,777 -0.64(-1.89%)
Nov 08, 2006 34.34 34.34 33.91 33.92 7,044,688 -0.48(-1.39%)
Nov 07, 2006 34.08 34.94 33.85 34.40 5,964,086 +0.29(+0.85%)
Nov 06, 2006 34.16 34.67 33.99 34.10 6,073,119 +0.16(+0.46%)
Nov 03, 2006 34.54 34.78 33.09 33.95 11,598,756 -0.36(-1.04%)
Nov 02, 2006 34.64 35.04 34.23 34.30 10,807,107 -0.67(-1.93%)
Nov 01, 2006 36.07 36.10 34.87 34.98 5,636,523 -0.80(-2.23%)
Oct 31, 2006 36.07 36.31 35.62 35.77 6,795,734 +0.06(+0.16%)
Oct 30, 2006 34.92 35.85 34.78 35.72 5,721,309 +0.66(+1.88%)
Oct 27, 2006 35.38 35.68 34.94 35.06 6,225,086 -0.35(-0.99%)
Oct 26, 2006 35.30 35.45 34.82 35.41 6,275,896 +0.10(+0.28%)
Oct 25, 2006 35.72 35.85 34.76 35.31 7,554,334 -0.52(-1.46%)
Oct 24, 2006 35.84 36.42 35.65 35.83 5,588,493 -0.08(-0.22%)
Oct 23, 2006 35.16 37.07 34.97 35.91 7,219,821 +0.18(+0.51%)
Oct 20, 2006 36.02 36.07 35.44 35.73 4,788,967 -0.17(-0.49%)
Oct 19, 2006 36.42 36.45 35.70 35.90 4,118,706 -0.38(-1.04%)
Oct 18, 2006 36.94 37.24 35.98 36.28 6,758,824 -0.34(-0.94%)
Oct 17, 2006 36.97 37.39 36.20 36.62 7,028,936 -1.03(-2.73%)
Oct 16, 2006 37.70 37.87 37.42 37.65 4,029,904 +0.31(+0.83%)
Oct 13, 2006 37.47 37.78 37.09 37.34 4,695,532 -0.12(-0.33%)
Oct 12, 2006 36.29 37.63 36.25 37.46 9,299,020 +1.42(+3.93%)
Oct 11, 2006 36.24 36.66 35.72 36.05 3,978,168 -0.32(-0.89%)
Oct 10, 2006 36.29 36.44 36.01 36.37 5,408,418 +0.27(+0.75%)
Oct 09, 2006 35.66 36.26 35.49 36.10 4,955,451 +0.19(+0.52%)
Oct 06, 2006 36.48 36.58 35.87 35.91 5,613,666 -0.90(-2.44%)
Oct 05, 2006 36.65 36.90 36.23 36.81 6,927,779 +0.16(+0.44%)
Oct 04, 2006 35.28 36.80 35.20 36.65 9,710,752 +1.30(+3.66%)
Oct 03, 2006 34.47 35.48 34.26 35.35 5,798,992 +0.89(+2.57%)
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.