Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.12 34.29 33.91 34.01 3,467,873 -0.17(-0.48%)
Dec 28, 2006 34.01 34.41 33.98 34.18 3,387,670 +0.06(+0.18%)
Dec 27, 2006 33.87 34.16 33.80 34.12 4,219,491 +0.38(+1.11%)
Dec 26, 2006 33.49 33.86 33.47 33.74 2,881,714 +0.19(+0.56%)
Dec 22, 2006 33.65 33.82 33.46 33.55 3,482,370 -0.10(-0.29%)
Dec 21, 2006 33.46 33.83 33.38 33.65 5,147,210 +0.15(+0.45%)
Dec 20, 2006 33.28 33.80 33.19 33.50 5,622,176 +0.16(+0.47%)
Dec 19, 2006 32.49 33.36 32.40 33.34 7,155,073 +0.85(+2.61%)
Dec 18, 2006 33.25 33.46 32.31 32.49 7,190,719 -0.30(-0.92%)
Dec 15, 2006 32.43 33.16 32.17 32.80 10,317,165 +0.70(+2.18%)
Dec 14, 2006 31.61 32.49 31.61 32.10 9,625,932 +0.62(+1.98%)
Dec 13, 2006 31.84 31.90 31.40 31.47 5,073,392 -0.13(-0.40%)
Dec 12, 2006 31.75 31.77 31.19 31.60 6,091,023 -0.13(-0.40%)
Dec 11, 2006 31.95 32.12 31.61 31.73 3,886,045 -0.21(-0.66%)
Dec 08, 2006 31.92 31.95 31.59 31.94 5,635,077 -0.08(-0.26%)
Dec 07, 2006 32.33 32.41 32.01 32.02 6,192,374 -0.23(-0.72%)
Dec 06, 2006 32.62 32.65 32.18 32.25 6,270,183 -0.32(-0.99%)
Dec 05, 2006 32.89 32.95 32.50 32.58 6,459,717 -0.21(-0.64%)
Dec 04, 2006 32.31 32.89 32.27 32.79 5,020,588 +0.60(+1.87%)
Dec 01, 2006 31.89 32.52 31.87 32.19 6,779,198 -0.13(-0.40%)
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%)
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.