Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 29.42 29.67 29.01 29.39 7,744,505 +0.20(+0.70%)
Aug 31, 2006 28.85 29.24 28.78 29.19 7,320,042 +0.46(+1.60%)
Aug 30, 2006 28.69 29.31 28.54 28.73 9,429,311 +0.03(+0.11%)
Aug 29, 2006 28.83 28.90 28.32 28.70 6,065,334 +0.06(+0.20%)
Aug 28, 2006 28.33 28.96 28.32 28.64 6,131,194 +0.34(+1.21%)
Aug 25, 2006 28.29 28.49 28.14 28.30 4,792,108 -0.07(-0.26%)
Aug 24, 2006 28.72 28.80 28.04 28.37 8,419,844 -0.42(-1.45%)
Aug 23, 2006 29.13 29.20 28.64 28.79 5,312,542 -0.34(-1.15%)
Aug 22, 2006 29.49 29.56 29.06 29.13 6,287,549 -0.47(-1.59%)
Aug 21, 2006 30.18 30.19 29.53 29.60 6,042,630 -0.84(-2.77%)
Aug 18, 2006 30.78 30.78 29.97 30.44 3,982,796 -0.10(-0.33%)
Aug 17, 2006 30.53 30.96 30.40 30.54 4,305,490 +0.04(+0.14%)
Aug 16, 2006 29.83 30.57 29.50 30.50 7,371,409 +0.66(+2.23%)
Aug 15, 2006 29.19 29.89 29.06 29.83 7,845,306 +1.24(+4.34%)
Aug 14, 2006 28.78 29.34 28.51 28.59 4,438,980 -0.13(-0.45%)
Aug 11, 2006 28.88 28.96 28.37 28.72 5,077,123 -0.09(-0.32%)
Aug 10, 2006 27.95 29.04 27.82 28.82 8,521,129 +0.91(+3.25%)
Aug 09, 2006 29.14 29.19 27.89 27.91 9,069,259 -0.73(-2.54%)
Aug 08, 2006 29.68 29.71 28.60 28.64 9,004,366 -1.05(-3.54%)
Aug 07, 2006 29.75 29.95 29.26 29.68 5,257,632 -0.34(-1.14%)
Aug 04, 2006 29.96 30.42 29.60 30.03 11,877,216 +0.87(+2.98%)
Aug 03, 2006 28.07 29.34 28.02 29.16 9,350,087 +0.95(+3.37%)
Aug 02, 2006 27.96 28.50 27.89 28.21 4,243,013 +0.44(+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.