Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.57 34.79 34.13 34.28 7,091,362 +0.06(+0.16%)
Oct 30, 2006 33.46 34.36 33.33 34.23 5,970,197 +0.63(+1.88%)
Oct 27, 2006 33.91 34.20 33.48 33.59 6,495,889 -0.34(-0.99%)
Oct 26, 2006 33.82 33.97 33.37 33.93 6,548,910 +0.09(+0.28%)
Oct 25, 2006 34.23 34.36 33.31 33.84 7,882,962 -0.50(-1.46%)
Oct 24, 2006 34.35 34.90 34.16 34.34 5,831,603 -0.07(-0.22%)
Oct 23, 2006 33.69 35.52 33.51 34.41 7,533,897 +0.17(+0.51%)
Oct 20, 2006 34.52 34.56 33.96 34.24 4,997,297 -0.17(-0.49%)
Oct 19, 2006 34.90 34.94 34.21 34.41 4,297,878 -0.36(-1.04%)
Oct 18, 2006 35.40 35.69 34.48 34.77 7,052,846 -0.33(-0.94%)
Oct 17, 2006 35.43 35.83 34.69 35.10 7,334,708 -0.99(-2.73%)
Oct 16, 2006 36.13 36.29 35.86 36.08 4,205,213 +0.30(+0.83%)
Oct 13, 2006 35.91 36.20 35.54 35.79 4,899,797 -0.12(-0.33%)
Oct 12, 2006 34.78 36.06 34.74 35.90 9,703,545 +1.36(+3.93%)
Oct 11, 2006 34.73 35.13 34.23 34.54 4,151,226 -0.31(-0.89%)
Oct 10, 2006 34.78 34.92 34.51 34.85 5,643,695 +0.26(+0.75%)
Oct 09, 2006 34.18 34.75 34.01 34.59 5,171,023 +0.18(+0.52%)
Oct 06, 2006 34.96 35.06 34.37 34.41 5,857,871 -0.86(-2.44%)
Oct 05, 2006 35.12 35.36 34.72 35.28 7,229,151 +0.16(+0.44%)
Oct 04, 2006 33.81 35.27 33.73 35.12 10,133,188 +1.24(+3.66%)
Oct 03, 2006 33.03 34.00 32.83 33.88 6,051,259 +0.85(+2.57%)
Oct 02, 2006 33.23 33.49 32.77 33.03 4,485,625 -0.20(-0.62%)
Sep 29, 2006 33.87 34.01 33.18 33.23 5,286,572 -0.45(-1.34%)
Sep 28, 2006 33.63 34.05 33.09 33.69 5,928,780 -0.11(-0.31%)
Sep 27, 2006 33.85 34.64 33.53 33.79 6,100,412 -0.46(-1.34%)
Sep 26, 2006 34.38 34.82 33.92 34.25 6,399,518 -0.20(-0.59%)
Sep 25, 2006 33.72 34.71 33.28 34.46 7,554,203 +0.74(+2.21%)
Sep 22, 2006 32.90 34.02 32.89 33.71 8,680,203 +0.31(+0.93%)
Sep 21, 2006 34.39 34.41 33.30 33.40 10,504,009 -0.63(-1.84%)
Sep 20, 2006 33.41 34.52 33.37 34.03 14,065,403 +0.76(+2.29%)
Sep 19, 2006 33.57 33.73 32.88 33.27 9,663,901 -0.30(-0.91%)
Sep 18, 2006 33.28 33.61 33.09 33.57 7,447,840 +0.17(+0.50%)
Sep 15, 2006 32.83 33.50 32.70 33.40 11,386,018 +0.85(+2.61%)
Sep 14, 2006 32.11 32.71 31.99 32.55 8,361,596 +0.06(+0.19%)
Sep 13, 2006 32.24 32.62 31.93 32.49 15,910,159 +0.14(+0.42%)
Sep 12, 2006 28.78 32.66 28.69 32.35 45,050,128 +2.71(+9.15%)
Sep 11, 2006 28.82 30.15 28.82 29.64 18,585,516 +0.91(+3.15%)
Sep 08, 2006 27.99 28.76 27.63 28.74 11,190,051 +0.81(+2.89%)
Sep 07, 2006 28.70 28.71 27.92 27.93 13,302,005 -0.77(-2.68%)
Sep 06, 2006 29.54 29.54 28.70 28.70 10,166,386 -0.89(-3.00%)
Sep 05, 2006 29.63 29.76 29.27 29.59 7,896,338 +0.22(+0.74%)
Sep 01, 2006 29.39 29.64 28.98 29.37 7,750,814 +0.20(+0.70%)
Aug 31, 2006 28.83 29.21 28.76 29.16 7,326,006 +0.46(+1.60%)
Aug 30, 2006 28.67 29.29 28.51 28.70 9,436,993 +0.03(+0.11%)
Aug 29, 2006 28.81 28.88 28.30 28.67 6,070,276 +0.06(+0.19%)
Aug 28, 2006 28.31 28.94 28.30 28.62 6,136,188 +0.34(+1.21%)
Aug 25, 2006 28.26 28.47 28.12 28.28 4,796,012 -0.07(-0.26%)
Aug 24, 2006 28.70 28.77 28.02 28.35 8,426,704 -0.42(-1.45%)
Aug 23, 2006 29.10 29.18 28.62 28.77 5,316,870 -0.34(-1.15%)
Aug 22, 2006 29.46 29.54 29.04 29.10 6,292,671 -0.47(-1.59%)
Aug 21, 2006 30.16 30.16 29.51 29.57 6,047,552 -0.84(-2.77%)
Aug 18, 2006 30.75 30.75 29.95 30.42 3,986,040 -0.10(-0.33%)
Aug 17, 2006 30.50 30.94 30.37 30.52 4,308,998 +0.04(+0.14%)
Aug 16, 2006 29.81 30.54 29.48 30.47 7,377,415 +0.66(+2.23%)
Aug 15, 2006 29.16 29.87 29.04 29.81 7,851,698 +1.24(+4.34%)
Aug 14, 2006 28.76 29.31 28.49 28.57 4,442,597 -0.13(-0.45%)
Aug 11, 2006 28.85 28.94 28.35 28.70 5,081,259 -0.09(-0.32%)
Aug 10, 2006 27.92 29.02 27.80 28.79 8,528,071 +0.91(+3.25%)
Aug 09, 2006 29.12 29.16 27.87 27.89 9,076,647 -0.73(-2.54%)
Aug 08, 2006 29.66 29.69 28.58 28.61 9,011,701 -1.05(-3.54%)
Aug 07, 2006 29.72 29.92 29.24 29.66 5,261,915 -0.34(-1.14%)
Aug 04, 2006 29.94 30.39 29.58 30.00 11,886,891 +0.87(+2.98%)
Aug 03, 2006 28.05 29.32 28.00 29.13 9,357,704 +0.95(+3.37%)
Aug 02, 2006 27.94 28.48 27.87 28.18 4,246,469 +0.44(+1.59%)
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.