Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.31 34.40 33.45 34.14 6,937,930 -0.11(-0.33%)
Nov 29, 2006 34.58 35.05 33.88 34.25 7,238,081 -0.09(-0.27%)
Nov 28, 2006 33.77 34.68 33.54 34.34 11,232,632 +0.52(+1.54%)
Nov 27, 2006 34.80 35.21 33.67 33.82 12,409,082 -0.39(-1.13%)
Nov 24, 2006 34.72 34.75 34.13 34.21 3,412,284 -0.47(-1.36%)
Nov 22, 2006 34.72 34.94 34.52 34.68 5,838,450 +0.17(+0.50%)
Nov 21, 2006 34.03 34.59 34.03 34.50 6,204,460 +0.58(+1.70%)
Nov 20, 2006 34.16 34.37 33.78 33.93 5,645,703 -0.23(-0.67%)
Nov 17, 2006 34.16 34.22 33.61 34.16 8,297,143 -0.01(-0.02%)
Nov 16, 2006 33.54 34.54 33.15 34.16 12,102,329 +1.18(+3.58%)
Nov 15, 2006 32.86 33.49 32.82 32.98 7,644,347 +0.31(+0.95%)
Nov 14, 2006 32.82 32.85 31.70 32.67 11,156,950 +0.35(+1.08%)
Nov 13, 2006 32.49 33.44 32.26 32.32 8,478,136 -0.16(-0.50%)
Nov 10, 2006 32.06 32.70 31.95 32.49 4,894,681 +0.57(+1.79%)
Nov 09, 2006 32.50 33.08 31.83 31.91 7,662,221 -0.61(-1.89%)
Nov 08, 2006 32.93 32.94 32.52 32.53 7,345,162 -0.46(-1.39%)
Nov 07, 2006 32.69 33.51 32.46 32.99 6,218,469 +0.28(+0.85%)
Nov 06, 2006 32.76 33.26 32.60 32.71 6,332,153 +0.15(+0.46%)
Nov 03, 2006 33.13 33.35 31.73 32.56 12,093,472 -0.34(-1.04%)
Nov 02, 2006 33.22 33.61 32.83 32.90 11,268,057 -0.65(-1.93%)
Nov 01, 2006 34.59 34.62 33.44 33.55 5,876,935 -0.76(-2.23%)
Oct 31, 2006 34.60 34.82 34.16 34.31 7,085,590 +0.06(+0.16%)
Oct 30, 2006 33.49 34.39 33.36 34.26 5,965,338 +0.63(+1.88%)
Oct 27, 2006 33.93 34.22 33.51 33.62 6,490,602 -0.34(-0.99%)
Oct 26, 2006 33.85 34.00 33.40 33.96 6,543,579 +0.09(+0.27%)
Oct 25, 2006 34.26 34.39 33.34 33.86 7,876,545 -0.50(-1.46%)
Oct 24, 2006 34.37 34.93 34.19 34.37 5,826,856 -0.07(-0.22%)
Oct 23, 2006 33.72 35.55 33.54 34.44 7,527,765 +0.17(+0.51%)
Oct 20, 2006 34.55 34.59 33.99 34.27 4,993,229 -0.17(-0.49%)
Oct 19, 2006 34.93 34.96 34.24 34.44 4,294,380 -0.36(-1.04%)
Oct 18, 2006 35.43 35.72 34.50 34.80 7,047,105 -0.33(-0.94%)
Oct 17, 2006 35.46 35.86 34.72 35.12 7,328,738 -0.99(-2.73%)
Oct 16, 2006 36.16 36.32 35.89 36.11 4,201,790 +0.30(+0.83%)
Oct 13, 2006 35.94 36.23 35.57 35.81 4,895,809 -0.12(-0.33%)
Oct 12, 2006 34.81 36.09 34.77 35.93 9,695,647 +1.36(+3.93%)
Oct 11, 2006 34.76 35.16 34.26 34.57 4,147,847 -0.31(-0.89%)
Oct 10, 2006 34.81 34.95 34.53 34.88 5,639,101 +0.26(+0.75%)
Oct 09, 2006 34.21 34.78 34.04 34.62 5,166,814 +0.18(+0.52%)
Oct 06, 2006 34.99 35.09 34.40 34.44 5,853,103 -0.86(-2.44%)
Oct 05, 2006 35.15 35.39 34.75 35.30 7,223,266 +0.16(+0.44%)
Oct 04, 2006 33.83 35.30 33.76 35.15 10,124,940 +1.24(+3.66%)
Oct 03, 2006 33.06 34.03 32.86 33.91 6,046,333 +0.85(+2.57%)
Oct 02, 2006 33.26 33.52 32.80 33.06 4,481,974 -0.20(-0.62%)
Sep 29, 2006 33.90 34.04 33.21 33.26 5,282,269 -0.45(-1.34%)
Sep 28, 2006 33.65 34.08 33.11 33.72 5,923,954 -0.11(-0.31%)
Sep 27, 2006 33.88 34.67 33.56 33.82 6,095,446 -0.46(-1.34%)
Sep 26, 2006 34.40 34.85 33.95 34.28 6,394,309 -0.20(-0.59%)
Sep 25, 2006 33.75 34.73 33.31 34.49 7,548,054 +0.75(+2.21%)
Sep 22, 2006 32.93 34.05 32.91 33.74 8,673,137 +0.31(+0.93%)
Sep 21, 2006 34.42 34.44 33.33 33.43 10,495,459 -0.63(-1.84%)
Sep 20, 2006 33.44 34.55 33.40 34.06 14,053,954 +0.76(+2.29%)
Sep 19, 2006 33.60 33.75 32.91 33.29 9,656,035 -0.30(-0.91%)
Sep 18, 2006 33.31 33.64 33.11 33.60 7,441,777 +0.17(+0.50%)
Sep 15, 2006 32.85 33.52 32.73 33.43 11,376,749 +0.85(+2.61%)
Sep 14, 2006 32.14 32.74 32.01 32.58 8,354,790 +0.06(+0.19%)
Sep 13, 2006 32.26 32.65 31.96 32.52 15,897,209 +0.14(+0.42%)
Sep 12, 2006 28.80 32.69 28.71 32.38 45,013,456 +2.71(+9.15%)
Sep 11, 2006 28.85 30.18 28.85 29.67 18,570,388 +0.91(+3.15%)
Sep 08, 2006 28.01 28.78 27.65 28.76 11,180,943 +0.81(+2.89%)
Sep 07, 2006 28.73 28.73 27.95 27.95 13,291,178 -0.77(-2.68%)
Sep 06, 2006 29.56 29.57 28.72 28.72 10,158,111 -0.89(-3.00%)
Sep 05, 2006 29.65 29.78 29.29 29.61 7,889,910 +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.