Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.64 35.87 35.19 35.34 6,878,384 +0.06(+0.16%)
Oct 30, 2006 34.50 35.42 34.37 35.29 5,790,892 +0.65(+1.88%)
Oct 27, 2006 34.95 35.26 34.52 34.63 6,300,795 -0.35(-0.99%)
Oct 26, 2006 34.87 35.03 34.40 34.98 6,352,223 +0.10(+0.28%)
Oct 25, 2006 35.29 35.42 34.34 34.88 7,646,209 -0.52(-1.46%)
Oct 24, 2006 35.41 35.98 35.22 35.40 5,656,460 -0.08(-0.22%)
Oct 23, 2006 34.74 36.62 34.55 35.48 7,307,628 +0.18(+0.51%)
Oct 20, 2006 35.59 35.63 35.01 35.30 4,847,211 -0.17(-0.49%)
Oct 19, 2006 35.98 36.02 35.27 35.47 4,168,798 -0.37(-1.04%)
Oct 18, 2006 36.50 36.80 35.54 35.84 6,841,024 -0.34(-0.94%)
Oct 17, 2006 36.53 36.94 35.76 36.18 7,114,422 -1.02(-2.73%)
Oct 16, 2006 37.25 37.42 36.97 37.20 4,078,916 +0.31(+0.83%)
Oct 13, 2006 37.02 37.32 36.64 36.89 4,752,639 -0.12(-0.33%)
Oct 12, 2006 35.86 37.18 35.82 37.01 9,412,114 +1.40(+3.93%)
Oct 11, 2006 35.81 36.22 35.29 35.61 4,026,550 -0.32(-0.89%)
Oct 10, 2006 35.86 36.00 35.58 35.93 5,474,195 +0.27(+0.75%)
Oct 09, 2006 35.24 35.82 35.06 35.66 5,015,719 +0.19(+0.52%)
Oct 06, 2006 36.04 36.14 35.43 35.48 5,681,939 -0.89(-2.44%)
Oct 05, 2006 36.21 36.46 35.79 36.37 7,012,034 +0.16(+0.44%)
Oct 04, 2006 34.85 36.36 34.78 36.21 9,828,854 +1.28(+3.66%)
Oct 03, 2006 34.05 35.06 33.85 34.93 5,869,519 +0.88(+2.57%)
Oct 02, 2006 34.26 34.53 33.78 34.05 4,350,906 -0.21(-0.62%)
Sep 29, 2006 34.92 35.06 34.21 34.26 5,127,798 -0.47(-1.34%)
Sep 28, 2006 34.67 35.11 34.11 34.73 5,750,719 -0.11(-0.31%)
Sep 27, 2006 34.90 35.71 34.57 34.84 5,917,195 -0.47(-1.34%)
Sep 26, 2006 35.44 35.90 34.97 35.31 6,207,318 -0.21(-0.59%)
Sep 25, 2006 34.76 35.78 34.31 35.52 7,327,324 +0.77(+2.21%)
Sep 22, 2006 33.92 35.08 33.91 34.76 8,419,506 +0.32(+0.93%)
Sep 21, 2006 35.45 35.48 34.33 34.44 10,188,537 -0.65(-1.84%)
Sep 20, 2006 34.44 35.59 34.40 35.08 13,642,970 +0.79(+2.29%)
Sep 19, 2006 34.61 34.77 33.90 34.30 9,373,661 -0.31(-0.91%)
Sep 18, 2006 34.31 34.65 34.11 34.61 7,224,156 +0.17(+0.50%)
Sep 15, 2006 33.84 34.53 33.71 34.44 11,044,056 +0.88(+2.61%)
Sep 14, 2006 33.11 33.73 32.98 33.56 8,110,469 +0.06(+0.19%)
Sep 13, 2006 33.23 33.63 32.92 33.50 15,432,323 +0.14(+0.42%)
Sep 12, 2006 29.67 33.68 29.57 33.36 43,697,116 +2.80(+9.15%)
Sep 11, 2006 29.72 31.08 29.72 30.56 18,027,328 +0.93(+3.15%)
Sep 08, 2006 28.85 29.65 28.49 29.63 10,853,976 +0.83(+2.89%)
Sep 07, 2006 29.59 29.60 28.79 28.79 12,902,500 -0.79(-2.68%)
Sep 06, 2006 30.45 30.46 29.59 29.59 9,861,055 -0.91(-3.00%)
Sep 05, 2006 30.55 30.68 30.18 30.50 7,659,184 +0.22(+0.74%)
Sep 01, 2006 30.30 30.56 29.88 30.28 7,518,030 +0.21(+0.70%)
Aug 31, 2006 29.72 30.12 29.65 30.07 7,105,980 +0.47(+1.60%)
Aug 30, 2006 29.56 30.20 29.40 29.59 9,153,567 +0.03(+0.11%)
Aug 29, 2006 29.70 29.77 29.18 29.56 5,887,964 +0.06(+0.20%)
Aug 28, 2006 29.18 29.84 29.17 29.50 5,951,898 +0.35(+1.21%)
Aug 25, 2006 29.14 29.35 28.99 29.15 4,651,972 -0.08(-0.26%)
Aug 24, 2006 29.59 29.66 28.88 29.23 8,173,621 -0.43(-1.45%)
Aug 23, 2006 30.00 30.08 29.50 29.66 5,157,186 -0.35(-1.15%)
Aug 22, 2006 30.37 30.45 29.94 30.00 6,103,681 -0.49(-1.59%)
Aug 21, 2006 31.09 31.10 30.42 30.49 5,865,924 -0.87(-2.77%)
Aug 18, 2006 31.70 31.70 30.87 31.36 3,866,326 -0.10(-0.33%)
Aug 17, 2006 31.45 31.90 31.31 31.46 4,179,584 +0.04(+0.14%)
Aug 16, 2006 30.73 31.49 30.39 31.42 7,155,845 +0.68(+2.23%)
Aug 15, 2006 30.07 30.79 29.94 30.73 7,615,884 +1.28(+4.34%)
Aug 14, 2006 29.65 30.22 29.37 29.45 4,309,170 -0.13(-0.45%)
Aug 11, 2006 29.75 29.84 29.22 29.59 4,928,651 -0.10(-0.32%)
Aug 10, 2006 28.79 29.91 28.66 29.68 8,271,943 +0.93(+3.25%)
Aug 09, 2006 30.02 30.07 28.73 28.75 8,804,044 -0.75(-2.54%)
Aug 08, 2006 30.58 30.60 29.47 29.50 8,741,049 -1.08(-3.54%)
Aug 07, 2006 30.64 30.85 30.14 30.58 5,103,882 -0.35(-1.14%)
Aug 04, 2006 30.87 31.33 30.50 30.93 11,529,887 +0.90(+2.98%)
Aug 03, 2006 28.92 30.23 28.86 30.04 9,076,660 +0.98(+3.37%)
Aug 02, 2006 28.81 29.36 28.73 29.06 4,118,933 +0.45(+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.