Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.88 39.13 38.39 38.56 6,305,140 +0.06(+0.16%)
Oct 30, 2006 37.64 38.64 37.49 38.50 5,308,279 +0.71(+1.88%)
Oct 27, 2006 38.13 38.46 37.66 37.78 5,775,688 -0.38(-0.99%)
Oct 26, 2006 38.04 38.21 37.53 38.16 5,822,830 +0.10(+0.28%)
Oct 25, 2006 38.50 38.64 37.46 38.06 7,008,975 -0.57(-1.46%)
Oct 24, 2006 38.63 39.26 38.42 38.62 5,185,051 -0.08(-0.22%)
Oct 23, 2006 37.90 39.95 37.69 38.70 6,698,611 +0.20(+0.51%)
Oct 20, 2006 38.82 38.87 38.20 38.51 4,443,245 -0.19(-0.49%)
Oct 19, 2006 39.26 39.29 38.47 38.70 3,821,371 -0.40(-1.03%)
Oct 18, 2006 39.81 40.14 38.77 39.10 6,270,894 -0.37(-0.94%)
Oct 17, 2006 39.85 40.30 39.01 39.47 6,521,506 -1.11(-2.73%)
Oct 16, 2006 40.64 40.82 40.33 40.58 3,738,980 +0.34(+0.83%)
Oct 13, 2006 40.39 40.72 39.98 40.25 4,356,555 -0.13(-0.33%)
Oct 12, 2006 39.12 40.56 39.07 40.38 8,627,710 +1.53(+3.93%)
Oct 11, 2006 39.06 39.51 38.50 38.85 3,690,978 -0.35(-0.89%)
Oct 10, 2006 39.12 39.28 38.81 39.20 5,017,976 +0.29(+0.75%)
Oct 09, 2006 38.44 39.08 38.25 38.91 4,597,710 +0.20(+0.52%)
Oct 06, 2006 39.32 39.43 38.66 38.70 5,208,407 -0.97(-2.45%)
Oct 05, 2006 39.50 39.77 39.05 39.68 6,427,652 +0.17(+0.44%)
Oct 04, 2006 38.02 39.67 37.94 39.50 9,009,718 +1.40(+3.66%)
Oct 03, 2006 37.15 38.24 36.93 38.10 5,380,354 +0.96(+2.57%)
Oct 02, 2006 37.38 37.67 36.86 37.15 3,988,302 -0.23(-0.62%)
Sep 29, 2006 38.10 38.25 37.32 37.38 4,700,448 -0.51(-1.34%)
Sep 28, 2006 37.82 38.30 37.21 37.89 5,271,454 -0.12(-0.31%)
Sep 27, 2006 38.07 38.96 37.71 38.01 5,424,057 -0.52(-1.34%)
Sep 26, 2006 38.66 39.17 38.15 38.52 5,690,001 -0.23(-0.59%)
Sep 25, 2006 37.92 39.03 37.43 38.75 6,716,666 +0.84(+2.21%)
Sep 22, 2006 37.00 38.27 36.99 37.92 7,717,825 +0.35(+0.93%)
Sep 21, 2006 38.68 38.70 37.46 37.57 9,339,426 -0.70(-1.84%)
Sep 20, 2006 37.57 38.82 37.53 38.27 12,505,967 +0.86(+2.29%)
Sep 19, 2006 37.76 37.93 36.98 37.41 8,592,461 -0.34(-0.91%)
Sep 18, 2006 37.43 37.80 37.21 37.76 6,622,095 +0.19(+0.50%)
Sep 15, 2006 36.92 37.67 36.78 37.57 10,123,646 +0.96(+2.61%)
Sep 14, 2006 36.12 36.79 35.98 36.61 7,434,543 +0.07(+0.19%)
Sep 13, 2006 36.26 36.69 35.91 36.54 14,146,194 +0.15(+0.42%)
Sep 12, 2006 32.37 36.74 32.26 36.39 40,055,404 +3.05(+9.15%)
Sep 11, 2006 32.42 33.91 32.42 33.34 16,524,933 +1.02(+3.15%)
Sep 08, 2006 31.47 32.35 31.08 32.32 9,949,406 +0.91(+2.89%)
Sep 07, 2006 32.28 32.29 31.41 31.41 11,827,207 -0.87(-2.68%)
Sep 06, 2006 33.22 33.23 32.28 32.28 9,039,236 -1.00(-3.00%)
Sep 05, 2006 33.32 33.47 32.92 33.28 7,020,868 +0.24(+0.74%)
Sep 01, 2006 33.06 33.34 32.60 33.03 6,891,478 +0.23(+0.70%)
Aug 31, 2006 32.42 32.86 32.35 32.80 6,513,769 +0.52(+1.60%)
Aug 30, 2006 32.24 32.94 32.07 32.28 8,390,710 +0.03(+0.11%)
Aug 29, 2006 32.40 32.48 31.83 32.25 5,397,262 +0.06(+0.20%)
Aug 28, 2006 31.84 32.55 31.82 32.19 5,455,867 +0.38(+1.21%)
Aug 25, 2006 31.79 32.02 31.62 31.80 4,264,277 -0.08(-0.26%)
Aug 24, 2006 32.28 32.36 31.51 31.89 7,492,432 -0.47(-1.45%)
Aug 23, 2006 32.73 32.81 32.19 32.35 4,727,386 -0.38(-1.15%)
Aug 22, 2006 33.14 33.22 32.66 32.73 5,595,001 -0.53(-1.59%)
Aug 21, 2006 33.92 33.92 33.18 33.26 5,377,058 -0.95(-2.77%)
Aug 18, 2006 34.59 34.59 33.68 34.21 3,544,107 -0.11(-0.33%)
Aug 17, 2006 34.31 34.80 34.16 34.32 3,831,258 +0.05(+0.14%)
Aug 16, 2006 33.53 34.35 33.16 34.27 6,559,478 +0.75(+2.23%)
Aug 15, 2006 32.80 33.59 32.66 33.53 6,981,177 +1.40(+4.34%)
Aug 14, 2006 32.35 32.97 32.04 32.13 3,950,044 -0.15(-0.45%)
Aug 11, 2006 32.45 32.55 31.88 32.28 4,517,898 -0.10(-0.32%)
Aug 10, 2006 31.41 32.63 31.27 32.38 7,582,561 +1.02(+3.25%)
Aug 09, 2006 32.75 32.80 31.34 31.36 8,070,316 -0.82(-2.54%)
Aug 08, 2006 33.36 33.39 32.14 32.18 8,012,570 -1.18(-3.54%)
Aug 07, 2006 33.43 33.65 32.88 33.36 4,678,525 -0.38(-1.14%)
Aug 04, 2006 33.67 34.18 33.27 33.74 10,568,988 +0.98(+2.98%)
Aug 03, 2006 31.54 32.98 31.49 32.77 8,320,212 +1.07(+3.37%)
Aug 02, 2006 31.43 32.03 31.34 31.70 3,775,662 +0.50(+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.