Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.99 32.49 31.71 32.31 5,840,838 +0.20(+0.61%)
Nov 29, 2006 31.81 32.21 31.77 32.12 3,342,315 +0.36(+1.14%)
Nov 28, 2006 31.66 31.79 31.50 31.76 3,472,528 +0.04(+0.12%)
Nov 27, 2006 32.16 32.16 31.64 31.72 4,514,499 -0.43(-1.33%)
Nov 24, 2006 32.03 32.31 32.01 32.15 1,426,625 -0.19(-0.58%)
Nov 22, 2006 32.21 32.55 32.21 32.34 2,604,662 +0.07(+0.21%)
Nov 21, 2006 32.11 32.44 32.00 32.27 3,764,078 +0.18(+0.56%)
Nov 20, 2006 32.29 32.29 32.04 32.09 4,577,677 -0.20(-0.61%)
Nov 17, 2006 32.56 32.58 32.22 32.28 4,628,486 -0.29(-0.88%)
Nov 16, 2006 32.55 32.66 32.43 32.57 2,872,670 -0.02(-0.07%)
Nov 15, 2006 32.30 32.73 32.29 32.59 4,218,693 +0.29(+0.91%)
Nov 14, 2006 32.37 32.55 32.20 32.30 6,553,087 -0.01(-0.02%)
Nov 13, 2006 32.03 32.46 31.99 32.31 4,326,961 +0.32(+1.01%)
Nov 10, 2006 31.90 32.03 31.73 31.98 4,608,535 +0.26(+0.81%)
Nov 09, 2006 31.83 32.07 31.65 31.73 3,153,712 -0.10(-0.31%)
Nov 08, 2006 31.88 31.95 31.51 31.83 4,614,387 -0.07(-0.21%)
Nov 07, 2006 31.58 32.10 31.42 31.89 6,824,287 +0.32(+1.00%)
Nov 06, 2006 31.37 31.68 31.30 31.58 5,867,306 +0.22(+0.70%)
Nov 03, 2006 31.50 31.71 31.25 31.36 3,718,856 -0.12(-0.38%)
Nov 02, 2006 31.71 31.76 31.40 31.48 4,521,150 -0.25(-0.78%)
Nov 01, 2006 31.89 31.89 31.62 31.73 5,645,984 +0.06(+0.19%)
Oct 31, 2006 32.16 32.16 31.48 31.67 4,778,916 -0.24(-0.75%)
Oct 30, 2006 31.77 32.09 31.64 31.91 2,837,689 +0.11(+0.33%)
Oct 27, 2006 32.19 32.25 31.72 31.80 4,174,136 -0.39(-1.21%)
Oct 26, 2006 32.31 32.33 31.88 32.19 4,390,804 -0.04(-0.12%)
Oct 25, 2006 32.23 32.32 31.84 32.23 5,267,448 +0.04(+0.12%)
Oct 24, 2006 31.65 32.39 31.65 32.19 6,980,968 +0.55(+1.73%)
Oct 23, 2006 31.35 31.74 31.32 31.65 4,678,629 +0.29(+0.94%)
Oct 20, 2006 31.43 31.71 31.04 31.35 6,154,467 +0.09(+0.29%)
Oct 19, 2006 31.24 31.80 30.65 31.26 11,938,379 -0.79(-2.46%)
Oct 18, 2006 32.28 32.44 31.95 32.05 6,780,794 -0.01(-0.02%)
Oct 17, 2006 32.10 32.23 31.98 32.06 3,398,177 -0.27(-0.84%)
Oct 16, 2006 32.04 32.33 31.89 32.33 4,258,994 +0.29(+0.92%)
Oct 13, 2006 31.95 32.21 31.94 32.04 4,965,258 +0.23(+0.71%)
Oct 12, 2006 31.73 31.82 31.50 31.81 3,542,356 +0.16(+0.50%)
Oct 11, 2006 31.75 31.81 31.46 31.65 3,696,910 -0.10(-0.31%)
Oct 10, 2006 31.76 31.88 31.52 31.75 3,013,656 -0.01(-0.02%)
Oct 09, 2006 31.60 31.83 31.42 31.76 2,335,989 -0.05(-0.17%)
Oct 06, 2006 32.14 32.15 31.61 31.81 3,772,590 -0.35(-1.08%)
Oct 05, 2006 31.92 32.25 31.92 32.16 4,347,311 +0.24(+0.75%)
Oct 04, 2006 31.35 31.95 31.22 31.92 4,879,203 +0.41(+1.31%)
Oct 03, 2006 31.10 31.61 31.03 31.50 5,784,311 +0.41(+1.33%)
Oct 02, 2006 30.64 31.22 30.60 31.09 3,658,870 +0.34(+1.10%)
Sep 29, 2006 31.10 31.20 30.74 30.75 3,530,253 -0.35(-1.14%)
Sep 28, 2006 30.85 31.16 30.84 31.10 4,789,290 +0.26(+0.83%)
Sep 27, 2006 30.45 31.06 30.40 30.85 5,377,710 +0.44(+1.43%)
Sep 26, 2006 30.52 30.76 30.26 30.41 5,476,401 -0.20(-0.64%)
Sep 25, 2006 30.30 30.76 30.29 30.61 5,769,015 +0.35(+1.17%)
Sep 22, 2006 30.34 30.34 29.92 30.25 4,779,315 -0.23(-0.74%)
Sep 21, 2006 30.54 30.68 30.26 30.48 6,822,425 +0.11(+0.35%)
Sep 20, 2006 29.90 30.42 29.68 30.37 5,632,417 +0.66(+2.23%)
Sep 19, 2006 29.59 29.77 29.21 29.71 5,521,490 +0.06(+0.20%)
Sep 18, 2006 29.84 29.98 29.51 29.65 4,596,963 -0.23(-0.78%)
Sep 15, 2006 29.70 30.04 29.59 29.89 6,765,764 +0.54(+1.84%)
Sep 14, 2006 29.47 29.62 29.19 29.34 2,844,206 -0.17(-0.59%)
Sep 13, 2006 29.19 29.60 29.10 29.52 4,429,508 +0.39(+1.34%)
Sep 12, 2006 28.86 29.13 28.71 29.13 4,164,028 +0.37(+1.28%)
Sep 11, 2006 28.78 28.83 28.48 28.76 2,482,296 -0.02(-0.08%)
Sep 08, 2006 28.89 28.90 28.71 28.78 2,679,145 -0.05(-0.18%)
Sep 07, 2006 29.07 29.11 28.73 28.83 3,160,495 -0.34(-1.16%)
Sep 06, 2006 29.28 29.31 29.11 29.17 3,657,806 -0.11(-0.38%)
Sep 05, 2006 29.31 29.32 29.04 29.28 4,399,715 +0.14(+0.46%)
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.