Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.42 37.57 37.23 37.33 407,769 -0.08(-0.22%)
Dec 28, 2006 37.44 37.77 37.38 37.42 355,466 +0.01(+0.02%)
Dec 27, 2006 37.44 37.60 37.26 37.41 419,513 +0.12(+0.33%)
Dec 26, 2006 37.10 37.43 37.06 37.28 425,687 +0.17(+0.45%)
Dec 22, 2006 37.54 37.54 37.09 37.12 523,392 -0.36(-0.97%)
Dec 21, 2006 37.53 37.63 37.22 37.48 750,644 -0.05(-0.13%)
Dec 20, 2006 37.48 37.72 37.33 37.53 530,656 +0.04(+0.11%)
Dec 19, 2006 37.04 37.50 36.97 37.49 1,041,458 +0.45(+1.23%)
Dec 18, 2006 36.98 37.09 36.69 37.04 1,098,482 +0.06(+0.16%)
Dec 15, 2006 37.18 37.18 36.78 36.98 2,487,416 -0.31(-0.82%)
Dec 14, 2006 37.15 37.48 37.13 37.28 801,857 +0.13(+0.36%)
Dec 13, 2006 37.37 37.53 37.09 37.15 872,563 -0.16(-0.42%)
Dec 12, 2006 37.35 37.52 37.15 37.31 820,502 -0.26(-0.68%)
Dec 11, 2006 37.58 37.81 37.50 37.56 447,480 -0.03(-0.09%)
Dec 08, 2006 37.42 37.64 37.28 37.60 507,653 +0.24(+0.64%)
Dec 07, 2006 37.37 37.53 37.15 37.36 471,452 -0.07(-0.18%)
Dec 06, 2006 37.42 37.56 37.17 37.42 656,450 +0.05(+0.13%)
Dec 05, 2006 37.21 37.72 37.21 37.37 1,054,049 +0.25(+0.67%)
Dec 04, 2006 36.60 37.50 36.57 37.13 925,834 +0.61(+1.67%)
Dec 01, 2006 36.60 36.93 36.19 36.52 1,143,037 -0.12(-0.32%)
Nov 30, 2006 36.76 36.91 36.57 36.63 1,229,482 -0.14(-0.38%)
Nov 29, 2006 37.13 37.31 36.37 36.77 1,654,443 -0.49(-1.31%)
Nov 28, 2006 37.46 37.56 37.13 37.26 699,430 -0.29(-0.77%)
Nov 27, 2006 37.99 38.00 37.47 37.55 621,097 -0.45(-1.17%)
Nov 24, 2006 37.99 38.16 37.95 37.99 197,104 -0.02(-0.07%)
Nov 22, 2006 37.99 38.19 37.92 38.02 300,984 -0.13(-0.35%)
Nov 21, 2006 37.76 38.32 37.75 38.15 743,016 +0.27(+0.72%)
Nov 20, 2006 37.75 37.99 37.66 37.88 374,716 +0.06(+0.15%)
Nov 17, 2006 37.76 37.87 37.48 37.82 595,309 -0.07(-0.17%)
Nov 16, 2006 37.75 37.95 37.61 37.89 623,397 +0.14(+0.37%)
Nov 15, 2006 37.82 37.86 37.67 37.75 737,568 -0.04(-0.11%)
Nov 14, 2006 37.94 37.99 37.54 37.79 614,922 +0.02(+0.04%)
Nov 13, 2006 37.25 37.87 37.15 37.77 636,110 +0.36(+0.95%)
Nov 10, 2006 37.64 37.74 37.22 37.42 686,354 -0.23(-0.61%)
Nov 09, 2006 38.12 38.12 37.61 37.65 566,736 -0.32(-0.85%)
Nov 08, 2006 37.56 38.19 37.56 37.97 550,754 +0.17(+0.44%)
Nov 07, 2006 37.89 38.08 37.72 37.80 745,680 -0.08(-0.22%)
Nov 06, 2006 37.39 38.12 37.33 37.89 652,454 +0.52(+1.39%)
Nov 03, 2006 37.54 37.75 37.26 37.37 533,441 -0.15(-0.40%)
Nov 02, 2006 37.52 37.61 37.24 37.52 929,466 -0.02(-0.04%)
Nov 01, 2006 37.46 37.74 37.45 37.53 574,242 +0.07(+0.20%)
Oct 31, 2006 37.66 37.70 37.12 37.46 1,047,632 -0.17(-0.44%)
Oct 30, 2006 37.25 37.67 37.15 37.62 735,146 +0.21(+0.57%)
Oct 27, 2006 37.23 37.52 37.23 37.41 759,845 +0.21(+0.56%)
Oct 26, 2006 37.21 37.29 36.99 37.20 882,369 +0.10(+0.27%)
Oct 25, 2006 37.11 37.21 36.92 37.10 832,972 +0.05(+0.13%)
Oct 24, 2006 37.04 37.18 36.85 37.05 748,222 +0.01(+0.02%)
Oct 23, 2006 37.00 37.18 36.76 37.04 1,002,351 -0.11(-0.29%)
Oct 20, 2006 37.16 37.56 36.93 37.15 895,324 +0.07(+0.18%)
Oct 19, 2006 37.16 37.30 36.94 37.09 586,591 +0.01(+0.02%)
Oct 18, 2006 36.89 37.18 36.75 37.08 851,980 +0.29(+0.79%)
Oct 17, 2006 36.84 36.95 36.43 36.79 816,385 -0.23(-0.62%)
Oct 16, 2006 36.55 37.05 36.52 37.02 819,775 +0.51(+1.40%)
Oct 13, 2006 36.42 36.78 36.31 36.51 707,179 -0.22(-0.61%)
Oct 12, 2006 36.47 36.95 36.34 36.73 624,729 +0.35(+0.95%)
Oct 11, 2006 36.52 36.85 36.11 36.38 532,109 -0.35(-0.94%)
Oct 10, 2006 36.63 36.73 36.26 36.73 635,020 +0.23(+0.63%)
Oct 09, 2006 36.18 36.57 36.10 36.50 681,027 +0.22(+0.61%)
Oct 06, 2006 36.36 36.54 36.14 36.28 1,019,059 -0.08(-0.23%)
Oct 05, 2006 35.84 36.36 35.59 36.36 1,003,683 +0.52(+1.45%)
Oct 04, 2006 35.01 35.84 34.98 35.84 1,161,803 +0.86(+2.46%)
Oct 03, 2006 35.12 35.16 34.85 34.98 1,380,579 -0.10(-0.28%)
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.