Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.28 34.37 33.42 34.11 6,943,582 -0.11(-0.33%)
Nov 29, 2006 34.56 35.02 33.85 34.22 7,243,977 -0.09(-0.27%)
Nov 28, 2006 33.74 34.66 33.51 34.31 11,241,783 +0.52(+1.54%)
Nov 27, 2006 34.77 35.18 33.64 33.79 12,419,191 -0.38(-1.13%)
Nov 24, 2006 34.69 34.72 34.10 34.18 3,415,064 -0.47(-1.36%)
Nov 22, 2006 34.69 34.91 34.49 34.65 5,843,206 +0.17(+0.50%)
Nov 21, 2006 34.00 34.56 34.00 34.48 6,209,515 +0.58(+1.70%)
Nov 20, 2006 34.13 34.35 33.76 33.90 5,650,302 -0.23(-0.67%)
Nov 17, 2006 34.13 34.20 33.58 34.13 8,303,902 -0.01(-0.02%)
Nov 16, 2006 33.51 34.51 33.12 34.13 12,112,188 +1.18(+3.58%)
Nov 15, 2006 32.84 33.46 32.79 32.96 7,650,575 +0.31(+0.95%)
Nov 14, 2006 32.79 32.83 31.68 32.65 11,166,039 +0.35(+1.08%)
Nov 13, 2006 32.47 33.41 32.23 32.30 8,485,042 -0.16(-0.50%)
Nov 10, 2006 32.04 32.67 31.93 32.46 4,898,669 +0.57(+1.79%)
Nov 09, 2006 32.48 33.05 31.80 31.89 7,668,463 -0.61(-1.89%)
Nov 08, 2006 32.91 32.91 32.50 32.50 7,351,146 -0.46(-1.39%)
Nov 07, 2006 32.66 33.48 32.43 32.96 6,223,535 +0.28(+0.85%)
Nov 06, 2006 32.73 33.23 32.58 32.68 6,337,312 +0.15(+0.46%)
Nov 03, 2006 33.10 33.33 31.71 32.53 12,103,324 -0.34(-1.04%)
Nov 02, 2006 33.20 33.58 32.80 32.87 11,277,237 -0.65(-1.93%)
Nov 01, 2006 34.56 34.59 33.41 33.52 5,881,723 -0.76(-2.23%)
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%)
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.