Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 29.31 29.31 29.03 29.15 2,870,808 +0.04(+0.13%)
Aug 31, 2006 29.06 29.17 28.85 29.11 3,848,138 +0.09(+0.31%)
Aug 30, 2006 28.90 29.13 28.73 29.02 2,444,788 +0.12(+0.42%)
Aug 29, 2006 28.89 28.98 28.49 28.90 4,279,344 -0.14(-0.47%)
Aug 28, 2006 28.95 29.28 28.68 29.04 4,206,590 -0.02(-0.08%)
Aug 25, 2006 29.06 29.32 28.86 29.06 3,350,827 -0.13(-0.44%)
Aug 24, 2006 29.36 29.43 28.95 29.19 2,495,863 +0.01(+0.05%)
Aug 23, 2006 29.29 29.48 28.95 29.17 2,251,264 -0.01(-0.03%)
Aug 22, 2006 29.40 29.62 29.16 29.18 3,834,305 -0.16(-0.54%)
Aug 21, 2006 29.53 29.54 29.18 29.34 3,319,039 -0.32(-1.09%)
Aug 18, 2006 29.66 29.80 29.29 29.66 4,494,016 +0.25(+0.84%)
Aug 17, 2006 29.25 29.62 29.09 29.41 4,474,731 +0.26(+0.90%)
Aug 16, 2006 28.86 29.20 28.70 29.15 3,533,844 +0.38(+1.31%)
Aug 15, 2006 28.68 28.99 28.52 28.77 2,751,102 +0.42(+1.49%)
Aug 14, 2006 28.46 28.73 28.28 28.35 4,293,842 +0.19(+0.67%)
Aug 11, 2006 27.92 28.16 27.78 28.16 5,481,056 +0.17(+0.59%)
Aug 10, 2006 27.68 28.25 27.63 28.00 5,950,302 +0.09(+0.32%)
Aug 09, 2006 28.59 28.72 27.82 27.91 4,754,044 -0.62(-2.16%)
Aug 08, 2006 28.85 28.89 28.32 28.52 4,603,747 -0.27(-0.94%)
Aug 07, 2006 28.70 28.83 28.43 28.80 4,182,117 +0.10(+0.34%)
Aug 04, 2006 29.10 29.25 28.46 28.70 6,063,624 -0.26(-0.91%)
Aug 03, 2006 28.83 29.13 28.61 28.96 5,907,075 -0.07(-0.23%)
Aug 02, 2006 29.09 29.13 28.89 29.03 5,098,663 -0.11(-0.36%)
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.