Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 44.32 46.51 44.14 46.08 4,636,338 +2.26(+5.17%)
Nov 29, 2006 44.10 44.50 43.55 43.81 2,727,452 +0.04(+0.10%)
Nov 28, 2006 44.22 44.70 43.43 43.77 1,958,451 -0.48(-1.09%)
Nov 27, 2006 44.66 44.91 43.98 44.25 2,658,744 -0.40(-0.88%)
Nov 24, 2006 44.61 45.13 44.37 44.65 719,207 -0.14(-0.31%)
Nov 22, 2006 44.10 45.01 44.04 44.79 2,370,924 +1.12(+2.57%)
Nov 21, 2006 42.92 43.84 42.92 43.66 1,381,102 +0.56(+1.30%)
Nov 20, 2006 43.30 43.57 42.85 43.10 1,683,734 -0.20(-0.47%)
Nov 17, 2006 43.01 43.70 42.45 43.30 2,652,021 -0.05(-0.12%)
Nov 16, 2006 43.18 43.98 42.85 43.35 3,094,120 +0.39(+0.92%)
Nov 15, 2006 42.35 43.40 42.22 42.96 3,377,154 +0.61(+1.45%)
Nov 14, 2006 41.23 42.44 40.92 42.35 3,621,220 +1.75(+4.30%)
Nov 13, 2006 40.60 41.12 40.25 40.60 1,733,413 +0.04(+0.09%)
Nov 10, 2006 39.38 40.77 39.38 40.56 2,496,375 +1.26(+3.19%)
Nov 09, 2006 39.89 39.89 39.14 39.31 2,052,112 -0.39(-0.97%)
Nov 08, 2006 39.50 40.06 38.82 39.70 3,696,080 -0.39(-0.96%)
Nov 07, 2006 40.48 40.65 39.93 40.08 2,274,870 -0.71(-1.74%)
Nov 06, 2006 40.94 40.94 40.52 40.79 1,643,512 +0.18(+0.45%)
Nov 03, 2006 40.67 40.82 40.15 40.61 2,221,431 -0.16(-0.39%)
Nov 02, 2006 41.06 41.42 40.52 40.77 1,998,900 -0.30(-0.73%)
Nov 01, 2006 41.92 42.06 40.84 41.06 2,252,651 -0.61(-1.45%)
Oct 31, 2006 41.87 42.14 41.26 41.67 1,842,913 -0.19(-0.46%)
Oct 30, 2006 41.82 42.38 41.35 41.86 1,627,674 +0.04(+0.10%)
Oct 27, 2006 42.37 42.44 41.41 41.82 2,371,038 -0.54(-1.28%)
Oct 26, 2006 41.66 42.68 41.54 42.36 3,576,099 +0.70(+1.69%)
Oct 25, 2006 40.59 41.96 40.30 41.66 3,023,817 +0.99(+2.44%)
Oct 24, 2006 39.73 40.71 39.63 40.67 1,598,277 +0.83(+2.09%)
Oct 23, 2006 40.43 40.69 39.55 39.84 2,751,721 -0.64(-1.58%)
Oct 20, 2006 40.61 40.65 39.94 40.48 1,641,803 +0.04(+0.11%)
Oct 19, 2006 40.46 41.13 40.17 40.43 2,286,834 +0.17(+0.41%)
Oct 18, 2006 41.16 41.58 40.14 40.27 2,913,976 -0.55(-1.35%)
Oct 17, 2006 41.07 41.41 40.59 40.82 2,690,534 -0.44(-1.06%)
Oct 16, 2006 41.41 41.57 40.83 41.26 2,397,131 +0.61(+1.51%)
Oct 13, 2006 41.16 41.78 40.41 40.64 3,590,683 -1.24(-2.95%)
Oct 12, 2006 41.16 42.01 41.16 41.88 2,397,017 +1.04(+2.56%)
Oct 11, 2006 41.24 41.56 40.55 40.84 3,042,960 -0.34(-0.83%)
Oct 10, 2006 41.20 41.86 41.09 41.18 3,517,532 +0.63(+1.56%)
Oct 09, 2006 39.45 41.10 39.09 40.55 3,595,355 +0.95(+2.39%)
Oct 06, 2006 39.72 39.93 39.24 39.60 2,733,605 -0.46(-1.14%)
Oct 05, 2006 40.29 40.56 39.29 40.06 2,392,801 -0.25(-0.61%)
Oct 04, 2006 39.23 40.61 38.81 40.30 3,355,619 +0.92(+2.34%)
Oct 03, 2006 39.88 39.94 39.10 39.38 2,564,513 -0.67(-1.67%)
Oct 02, 2006 39.72 40.56 39.14 40.05 3,113,376 +0.33(+0.84%)
Sep 29, 2006 40.57 40.92 39.71 39.71 2,161,611 -0.47(-1.16%)
Sep 28, 2006 40.49 40.91 39.60 40.18 2,624,447 -0.31(-0.76%)
Sep 27, 2006 41.22 41.91 40.09 40.49 3,890,695 -0.72(-1.75%)
Sep 26, 2006 40.37 42.06 40.33 41.20 4,922,107 +0.06(+0.15%)
Sep 25, 2006 40.64 41.42 39.95 41.14 3,390,144 +0.94(+2.34%)
Sep 22, 2006 39.63 40.80 39.27 40.20 2,339,932 +0.49(+1.24%)
Sep 21, 2006 39.94 41.07 39.50 39.71 2,467,776 -0.39(-0.96%)
Sep 20, 2006 40.64 41.21 39.97 40.10 1,775,686 -0.32(-0.80%)
Sep 19, 2006 40.67 41.07 39.85 40.42 2,193,971 -0.24(-0.58%)
Sep 18, 2006 41.29 41.60 40.38 40.66 2,398,840 -0.05(-0.13%)
Sep 15, 2006 40.20 42.14 40.16 40.71 5,407,503 +0.97(+2.45%)
Sep 14, 2006 39.41 39.78 38.89 39.74 2,261,995 +0.05(+0.13%)
Sep 13, 2006 39.98 40.37 39.61 39.69 2,305,977 -0.22(-0.55%)
Sep 12, 2006 37.84 40.11 37.52 39.91 4,548,943 +2.07(+5.47%)
Sep 11, 2006 37.30 38.30 36.68 37.83 3,110,984 +0.35(+0.94%)
Sep 08, 2006 37.30 38.55 36.88 37.48 6,313,806 -0.47(-1.25%)
Sep 07, 2006 37.74 38.78 37.07 37.96 4,127,582 -0.22(-0.57%)
Sep 06, 2006 38.70 39.09 37.93 38.18 2,552,093 -0.93(-2.38%)
Sep 05, 2006 39.53 39.66 38.79 39.11 1,640,436 -0.20(-0.51%)
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.