Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 38.14 38.24 37.18 37.95 6,240,875 -0.12(-0.33%)
Nov 29, 2006 38.45 38.97 37.66 38.07 6,510,870 -0.10(-0.27%)
Nov 28, 2006 37.54 38.56 37.28 38.18 10,104,088 +0.58(+1.54%)
Nov 27, 2006 38.68 39.14 37.43 37.60 11,162,340 -0.43(-1.13%)
Nov 24, 2006 38.59 38.63 37.94 38.03 3,069,451 -0.52(-1.36%)
Nov 22, 2006 38.59 38.84 38.37 38.55 5,251,860 +0.19(+0.50%)
Nov 21, 2006 37.83 38.45 37.83 38.36 5,581,097 +0.64(+1.70%)
Nov 20, 2006 37.97 38.21 37.56 37.72 5,078,478 -0.26(-0.67%)
Nov 17, 2006 37.98 38.05 37.36 37.97 7,463,528 -0.01(-0.02%)
Nov 16, 2006 37.28 38.40 36.85 37.98 10,886,407 +1.31(+3.58%)
Nov 15, 2006 36.54 37.23 36.49 36.67 6,876,319 +0.35(+0.95%)
Nov 14, 2006 36.49 36.52 35.24 36.32 10,036,010 +0.39(+1.08%)
Nov 13, 2006 36.12 37.18 35.86 35.93 7,626,336 -0.18(-0.50%)
Nov 10, 2006 35.64 36.35 35.52 36.11 4,402,912 +0.64(+1.79%)
Nov 09, 2006 36.13 36.78 35.38 35.48 6,892,397 -0.68(-1.89%)
Nov 08, 2006 36.61 36.62 36.16 36.16 6,607,193 -0.51(-1.39%)
Nov 07, 2006 36.34 37.25 36.09 36.67 5,593,699 +0.31(+0.85%)
Nov 06, 2006 36.42 36.97 36.25 36.36 5,695,961 +0.17(+0.46%)
Nov 03, 2006 36.83 37.08 35.28 36.20 10,878,440 -0.38(-1.04%)
Nov 02, 2006 36.94 37.36 36.49 36.58 10,135,955 -0.72(-1.93%)
Nov 01, 2006 38.45 38.49 37.18 37.29 5,286,479 -0.85(-2.23%)
Oct 31, 2006 38.46 38.71 37.98 38.14 6,373,700 +0.06(+0.16%)
Oct 30, 2006 37.23 38.23 37.09 38.08 5,366,000 +0.70(+1.88%)
Oct 27, 2006 37.72 38.05 37.25 37.38 5,838,490 -0.37(-0.99%)
Oct 26, 2006 37.63 37.80 37.13 37.75 5,886,145 +0.10(+0.28%)
Oct 25, 2006 38.09 38.23 37.06 37.65 7,085,188 -0.56(-1.46%)
Oct 24, 2006 38.21 38.83 38.01 38.21 5,241,431 -0.08(-0.22%)
Oct 23, 2006 37.49 39.52 37.28 38.29 6,771,450 +0.19(+0.51%)
Oct 20, 2006 38.41 38.45 37.78 38.10 4,491,559 -0.19(-0.49%)
Oct 19, 2006 38.83 38.87 38.06 38.28 3,862,923 -0.40(-1.04%)
Oct 18, 2006 39.39 39.71 38.36 38.68 6,339,081 -0.37(-0.94%)
Oct 17, 2006 39.42 39.87 38.59 39.05 6,592,419 -1.10(-2.73%)
Oct 16, 2006 40.20 40.38 39.90 40.15 3,779,636 +0.33(+0.83%)
Oct 13, 2006 39.95 40.28 39.55 39.81 4,403,926 -0.13(-0.33%)
Oct 12, 2006 38.70 40.13 38.65 39.95 8,721,524 +1.51(+3.93%)
Oct 11, 2006 38.64 39.09 38.08 38.43 3,731,112 -0.35(-0.89%)
Oct 10, 2006 38.70 38.85 38.39 38.78 5,072,540 +0.29(+0.75%)
Oct 09, 2006 38.03 38.66 37.84 38.49 4,647,704 +0.20(+0.52%)
Oct 06, 2006 38.90 39.01 38.24 38.29 5,265,041 -0.96(-2.44%)
Oct 05, 2006 39.08 39.34 38.63 39.25 6,497,544 +0.17(+0.44%)
Oct 04, 2006 37.61 39.24 37.53 39.08 9,107,686 +1.38(+3.66%)
Oct 03, 2006 36.75 37.83 36.53 37.70 5,438,858 +0.95(+2.57%)
Oct 02, 2006 36.98 37.26 36.46 36.75 4,031,669 -0.23(-0.62%)
Sep 29, 2006 37.69 37.84 36.91 36.98 4,751,559 -0.50(-1.34%)
Sep 28, 2006 37.41 37.89 36.81 37.48 5,328,774 -0.12(-0.31%)
Sep 27, 2006 37.66 38.54 37.31 37.60 5,483,036 -0.51(-1.34%)
Sep 26, 2006 38.25 38.74 37.74 38.11 5,751,872 -0.23(-0.59%)
Sep 25, 2006 37.52 38.61 37.03 38.34 6,789,700 +0.83(+2.21%)
Sep 22, 2006 36.60 37.85 36.59 37.51 7,801,746 +0.35(+0.93%)
Sep 21, 2006 38.26 38.29 37.05 37.16 9,440,979 -0.70(-1.84%)
Sep 20, 2006 37.17 38.41 37.13 37.86 12,641,952 +0.85(+2.29%)
Sep 19, 2006 37.35 37.52 36.58 37.01 8,685,892 -0.34(-0.91%)
Sep 18, 2006 37.03 37.40 36.81 37.35 6,694,101 +0.19(+0.50%)
Sep 15, 2006 36.52 37.27 36.38 37.16 10,233,726 +0.95(+2.61%)
Sep 14, 2006 35.73 36.40 35.59 36.22 7,515,383 +0.07(+0.19%)
Sep 13, 2006 35.87 36.29 35.53 36.15 14,300,015 +0.15(+0.42%)
Sep 12, 2006 32.02 36.34 31.92 36.00 40,490,948 +3.02(+9.15%)
Sep 11, 2006 32.07 33.55 32.07 32.98 16,704,619 +1.01(+3.15%)
Sep 08, 2006 31.14 32.00 30.74 31.97 10,057,592 +0.90(+2.89%)
Sep 07, 2006 31.94 31.94 31.07 31.07 11,955,812 -0.86(-2.68%)
Sep 06, 2006 32.86 32.87 31.93 31.93 9,137,525 -0.99(-3.00%)
Sep 05, 2006 32.97 33.11 32.57 32.92 7,097,210 +0.24(+0.74%)
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.