Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.27 43.61 42.79 43.19 4,886,973 -0.05(-0.13%)
Oct 30, 2006 43.27 43.42 43.03 43.25 2,178,356 -0.01(-0.01%)
Oct 27, 2006 43.39 43.68 43.21 43.25 4,251,391 -0.16(-0.37%)
Oct 26, 2006 43.53 43.55 43.03 43.41 4,366,570 -0.12(-0.28%)
Oct 25, 2006 43.69 43.80 43.18 43.53 4,193,893 -0.24(-0.54%)
Oct 24, 2006 43.80 44.15 43.66 43.77 5,834,688 -0.11(-0.25%)
Oct 23, 2006 43.01 44.31 43.01 43.88 9,628,833 +0.89(+2.06%)
Oct 20, 2006 42.78 43.50 42.34 42.99 14,600,502 +1.13(+2.71%)
Oct 19, 2006 41.38 41.89 41.38 41.86 5,080,094 +0.48(+1.15%)
Oct 18, 2006 41.64 41.77 41.20 41.38 4,684,726 -0.15(-0.36%)
Oct 17, 2006 41.23 41.64 41.17 41.53 4,594,372 +0.03(+0.07%)
Oct 16, 2006 41.42 41.63 41.27 41.50 3,527,280 +0.19(+0.46%)
Oct 13, 2006 41.54 41.59 41.28 41.31 3,200,180 -0.02(-0.04%)
Oct 12, 2006 41.33 41.39 41.01 41.32 3,852,738 -0.02(-0.05%)
Oct 11, 2006 41.20 41.42 41.08 41.35 4,865,252 +0.15(+0.36%)
Oct 10, 2006 41.47 41.50 41.16 41.20 3,465,401 -0.33(-0.79%)
Oct 09, 2006 41.40 41.59 41.32 41.53 3,318,279 -0.08(-0.20%)
Oct 06, 2006 41.60 41.72 41.51 41.61 4,736,931 +0.02(+0.04%)
Oct 05, 2006 41.09 41.61 41.09 41.59 4,775,993 +0.58(+1.40%)
Oct 04, 2006 40.56 41.10 40.56 41.02 5,522,008 +0.46(+1.13%)
Oct 03, 2006 40.14 40.61 39.99 40.56 5,428,733 +0.24(+0.60%)
Oct 02, 2006 40.92 40.92 40.17 40.32 5,371,965 -0.45(-1.12%)
Sep 29, 2006 40.87 41.09 40.70 40.77 4,731,637 -0.10(-0.24%)
Sep 28, 2006 40.87 41.08 40.61 40.87 4,996,311 -0.03(-0.07%)
Sep 27, 2006 41.01 41.07 40.73 40.90 6,207,604 -0.05(-0.13%)
Sep 26, 2006 40.60 41.09 40.54 40.95 8,923,523 +0.58(+1.42%)
Sep 25, 2006 40.09 40.43 39.79 40.38 7,729,387 +0.35(+0.86%)
Sep 22, 2006 40.16 40.30 39.57 40.03 4,396,870 -0.02(-0.05%)
Sep 21, 2006 40.40 40.51 39.81 40.05 6,092,426 -0.17(-0.42%)
Sep 20, 2006 40.16 40.60 40.09 40.22 7,036,672 +0.09(+0.23%)
Sep 19, 2006 40.97 41.29 39.97 40.13 4,784,024 -0.35(-0.87%)
Sep 18, 2006 40.44 40.76 40.27 40.48 4,524,462 -0.14(-0.34%)
Sep 15, 2006 40.68 40.92 40.55 40.62 10,325,381 +0.33(+0.83%)
Sep 14, 2006 40.21 40.41 40.10 40.28 4,790,961 +0.09(+0.22%)
Sep 13, 2006 39.77 40.43 39.77 40.20 6,491,627 +0.44(+1.10%)
Sep 12, 2006 39.27 39.86 39.02 39.76 7,059,671 +0.67(+1.71%)
Sep 11, 2006 39.18 39.18 38.79 39.09 3,996,574 -0.09(-0.22%)
Sep 08, 2006 38.76 39.22 38.68 39.18 4,228,209 +0.50(+1.30%)
Sep 07, 2006 39.17 39.28 38.67 38.67 5,981,810 -0.50(-1.27%)
Sep 06, 2006 39.09 39.30 38.92 39.17 4,570,095 +0.08(+0.21%)
Sep 05, 2006 39.30 39.44 38.97 39.09 5,317,205 -0.20(-0.52%)
Sep 01, 2006 39.30 39.62 39.25 39.29 4,540,159 +0.01(+0.03%)
Aug 31, 2006 39.34 39.43 39.14 39.28 3,250,559 +0.14(+0.36%)
Aug 30, 2006 39.44 39.44 39.13 39.14 4,694,948 -0.09(-0.24%)
Aug 29, 2006 38.86 39.34 38.60 39.23 5,855,679 +0.37(+0.94%)
Aug 28, 2006 38.21 39.06 38.21 38.86 4,843,530 +0.56(+1.46%)
Aug 25, 2006 38.38 38.57 38.14 38.31 5,631,346 -0.10(-0.26%)
Aug 24, 2006 38.62 38.67 38.16 38.40 4,535,961 -0.13(-0.34%)
Aug 23, 2006 38.92 39.13 38.37 38.54 5,081,189 -0.52(-1.33%)
Aug 22, 2006 38.97 39.30 38.96 39.06 3,820,064 +0.09(+0.24%)
Aug 21, 2006 39.06 39.15 38.86 38.96 4,448,162 -0.05(-0.13%)
Aug 18, 2006 39.18 39.21 38.91 39.01 4,537,239 +0.01(+0.01%)
Aug 17, 2006 38.78 39.21 38.62 39.01 5,781,571 +0.22(+0.58%)
Aug 16, 2006 38.51 38.86 38.43 38.78 9,573,890 +0.55(+1.45%)
Aug 15, 2006 38.07 38.26 37.91 38.23 8,488,910 +0.64(+1.69%)
Aug 14, 2006 37.54 37.95 37.50 37.59 8,270,965 +0.05(+0.13%)
Aug 11, 2006 37.55 37.77 37.46 37.54 6,148,829 +0.07(+0.18%)
Aug 10, 2006 37.48 37.82 37.41 37.48 5,703,264 +0.06(+0.16%)
Aug 09, 2006 38.00 38.00 37.35 37.42 6,536,530 -0.14(-0.38%)
Aug 08, 2006 38.05 38.08 37.41 37.56 7,433,683 -0.24(-0.64%)
Aug 07, 2006 38.02 38.03 37.68 37.80 6,596,219 -0.25(-0.65%)
Aug 04, 2006 38.29 38.51 37.83 38.05 7,547,401 +0.09(+0.25%)
Aug 03, 2006 38.14 38.23 37.92 37.95 8,389,064 -0.18(-0.47%)
Aug 02, 2006 38.30 38.40 38.10 38.14 8,826,050 -0.16(-0.43%)
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.