Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.60 32.07 31.37 31.49 4,934,167 -0.12(-0.36%)
Dec 28, 2006 31.63 31.84 31.44 31.61 4,139,165 -0.17(-0.54%)
Dec 27, 2006 31.53 31.88 31.38 31.78 6,681,766 +0.26(+0.83%)
Dec 26, 2006 31.79 31.96 31.27 31.52 5,993,285 -0.45(-1.40%)
Dec 22, 2006 31.85 32.14 31.63 31.97 8,208,202 +0.46(+1.46%)
Dec 21, 2006 31.67 31.84 31.32 31.51 12,832,178 +0.54(+1.76%)
Dec 20, 2006 30.89 31.33 30.87 30.96 11,455,528 -0.12(-0.39%)
Dec 19, 2006 30.59 31.35 30.06 31.08 30,942,764 -0.51(-1.60%)
Dec 18, 2006 32.30 32.62 31.53 31.59 14,854,670 -0.67(-2.08%)
Dec 15, 2006 32.78 32.86 32.15 32.26 11,541,900 -0.44(-1.35%)
Dec 14, 2006 32.36 33.21 32.36 32.70 13,379,152 +0.40(+1.23%)
Dec 13, 2006 32.98 33.04 32.20 32.31 15,756,974 -0.54(-1.64%)
Dec 12, 2006 32.33 33.38 32.15 32.84 53,200,948 -1.68(-4.86%)
Dec 11, 2006 34.25 34.67 34.05 34.52 11,804,923 +0.51(+1.49%)
Dec 08, 2006 33.58 34.22 33.46 34.02 10,562,127 +0.65(+1.96%)
Dec 07, 2006 34.57 34.73 33.30 33.36 13,331,202 -1.14(-3.30%)
Dec 06, 2006 34.60 34.87 34.41 34.50 5,972,980 -0.10(-0.28%)
Dec 05, 2006 35.05 35.59 34.56 34.60 7,725,578 -0.28(-0.79%)
Dec 04, 2006 34.38 35.18 34.15 34.87 7,686,999 +0.49(+1.43%)
Dec 01, 2006 35.44 35.47 33.93 34.38 9,313,552 -0.81(-2.31%)
Nov 30, 2006 35.37 35.46 34.48 35.19 6,729,560 -0.12(-0.33%)
Nov 29, 2006 35.66 36.14 34.93 35.31 7,020,696 -0.10(-0.27%)
Nov 28, 2006 34.82 35.76 34.57 35.41 10,895,278 +0.54(+1.54%)
Nov 27, 2006 35.87 36.30 34.71 34.87 12,036,395 -0.40(-1.13%)
Nov 24, 2006 35.79 35.83 35.19 35.27 3,309,801 -0.49(-1.36%)
Nov 22, 2006 35.79 36.02 35.59 35.75 5,663,101 +0.18(+0.50%)
Nov 21, 2006 35.09 35.66 35.09 35.57 6,018,119 +0.60(+1.70%)
Nov 20, 2006 35.21 35.44 34.83 34.98 5,476,143 -0.24(-0.67%)
Nov 17, 2006 35.22 35.28 34.65 35.21 8,047,952 -0.01(-0.02%)
Nov 16, 2006 34.57 35.61 34.18 35.22 11,738,855 +1.22(+3.58%)
Nov 15, 2006 33.88 34.52 33.84 34.00 7,414,761 +0.32(+0.95%)
Nov 14, 2006 33.84 33.87 32.68 33.68 10,821,869 +0.36(+1.08%)
Nov 13, 2006 33.50 34.48 33.25 33.33 8,223,508 -0.17(-0.50%)
Nov 10, 2006 33.06 33.71 32.94 33.49 4,747,678 +0.59(+1.79%)
Nov 09, 2006 33.51 34.11 32.81 32.90 7,432,098 -0.63(-1.89%)
Nov 08, 2006 33.95 33.96 33.53 33.54 7,124,562 -0.47(-1.39%)
Nov 07, 2006 33.70 34.55 33.47 34.01 6,031,708 +0.29(+0.85%)
Nov 06, 2006 33.77 34.29 33.61 33.72 6,141,977 +0.15(+0.46%)
Nov 03, 2006 34.16 34.39 32.72 33.57 11,730,264 -0.35(-1.04%)
Nov 02, 2006 34.25 34.65 33.84 33.92 10,929,639 -0.67(-1.93%)
Nov 01, 2006 35.66 35.69 34.48 34.59 5,700,431 -0.79(-2.23%)
Oct 31, 2006 35.67 35.90 35.22 35.37 6,872,785 +0.06(+0.16%)
Oct 30, 2006 34.53 35.45 34.39 35.32 5,786,178 +0.65(+1.88%)
Oct 27, 2006 34.98 35.28 34.55 34.66 6,295,667 -0.35(-0.99%)
Oct 26, 2006 34.90 35.05 34.43 35.01 6,347,053 +0.10(+0.28%)
Oct 25, 2006 35.32 35.45 34.37 34.91 7,639,986 -0.52(-1.46%)
Oct 24, 2006 35.44 36.01 35.25 35.43 5,651,856 -0.08(-0.22%)
Oct 23, 2006 34.77 36.65 34.57 35.51 7,301,681 +0.18(+0.51%)
Oct 20, 2006 35.62 35.66 35.04 35.33 4,843,265 -0.17(-0.49%)
Oct 19, 2006 36.01 36.05 35.30 35.50 4,165,405 -0.37(-1.04%)
Oct 18, 2006 36.53 36.83 35.57 35.87 6,835,456 -0.34(-0.94%)
Oct 17, 2006 36.56 36.97 35.79 36.21 7,108,631 -1.02(-2.73%)
Oct 16, 2006 37.28 37.45 37.00 37.23 4,075,596 +0.31(+0.83%)
Oct 13, 2006 37.05 37.35 36.67 36.92 4,748,771 -0.12(-0.33%)
Oct 12, 2006 35.89 37.21 35.85 37.04 9,404,454 +1.40(+3.93%)
Oct 11, 2006 35.83 36.25 35.32 35.64 4,023,273 -0.32(-0.89%)
Oct 10, 2006 35.89 36.03 35.60 35.96 5,469,739 +0.27(+0.75%)
Oct 09, 2006 35.27 35.85 35.09 35.69 5,011,637 +0.19(+0.52%)
Oct 06, 2006 36.07 36.17 35.46 35.51 5,677,315 -0.89(-2.44%)
Oct 05, 2006 36.24 36.49 35.82 36.40 7,006,327 +0.16(+0.44%)
Oct 04, 2006 34.88 36.39 34.80 36.24 9,820,854 +1.28(+3.66%)
Oct 03, 2006 34.08 35.09 33.88 34.96 5,864,741 +0.88(+2.57%)
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.