Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.84 40.81 39.67 40.79 1,671,900 +0.95(+2.38%)
Oct 30, 2006 40.00 40.46 39.72 39.84 1,446,400 -0.90(-2.21%)
Oct 27, 2006 41.99 42.18 40.42 40.74 1,777,000 -1.25(-2.98%)
Oct 26, 2006 43.15 43.15 41.11 41.99 2,974,000 +0.16(+0.38%)
Oct 25, 2006 40.95 42.07 40.21 41.83 1,586,600 +1.28(+3.16%)
Oct 24, 2006 39.40 40.70 39.34 40.55 1,201,100 +0.91(+2.30%)
Oct 23, 2006 38.85 39.94 38.84 39.64 1,446,800 +0.79(+2.03%)
Oct 20, 2006 39.34 39.60 38.69 38.85 1,357,300 -0.56(-1.42%)
Oct 19, 2006 38.53 39.55 38.48 39.41 1,603,800 +1.10(+2.87%)
Oct 18, 2006 38.99 39.18 37.97 38.31 2,723,000 -1.37(-3.45%)
Oct 17, 2006 40.66 40.81 39.27 39.68 1,161,600 -1.19(-2.91%)
Oct 16, 2006 39.30 40.94 39.30 40.87 1,125,000 +1.57(+3.99%)
Oct 13, 2006 38.55 39.40 38.49 39.30 1,145,900 +0.95(+2.48%)
Oct 12, 2006 37.63 38.53 37.63 38.35 828,500 +0.74(+1.97%)
Oct 11, 2006 38.35 38.61 37.50 37.61 1,190,600 -1.09(-2.82%)
Oct 10, 2006 37.29 38.73 37.25 38.70 1,895,900 +1.41(+3.78%)
Oct 09, 2006 38.15 38.63 37.14 37.29 1,665,700 +0.02(+0.05%)
Oct 06, 2006 36.99 37.43 36.45 37.27 1,655,100 +0.29(+0.78%)
Oct 05, 2006 37.25 37.88 36.59 36.98 1,685,700 +0.51(+1.40%)
Oct 04, 2006 36.13 36.70 34.90 36.47 2,308,500 +0.22(+0.61%)
Oct 03, 2006 37.00 37.01 36.03 36.25 1,943,300 -1.05(-2.82%)
Oct 02, 2006 38.54 38.65 37.18 37.30 1,315,000 -1.24(-3.22%)
Sep 29, 2006 38.47 39.01 37.69 38.54 1,268,900 +0.06(+0.16%)
Sep 28, 2006 38.64 39.10 38.01 38.48 1,442,900 -0.19(-0.49%)
Sep 27, 2006 37.30 38.86 37.30 38.67 3,372,700 +1.52(+4.09%)
Sep 26, 2006 36.74 37.55 36.49 37.15 1,571,300 +0.42(+1.14%)
Sep 25, 2006 36.45 36.93 34.99 36.73 2,251,800 -0.33(-0.89%)
Sep 22, 2006 38.04 38.04 37.00 37.06 1,272,000 -0.68(-1.80%)
Sep 21, 2006 37.45 38.18 37.25 37.74 1,325,500 +0.90(+2.44%)
Sep 20, 2006 37.72 38.25 36.64 36.84 1,419,000 -1.17(-3.08%)
Sep 19, 2006 38.87 39.41 37.52 38.01 1,352,600 -0.61(-1.58%)
Sep 18, 2006 37.87 38.86 37.55 38.62 1,357,900 +0.98(+2.60%)
Sep 15, 2006 37.60 37.84 37.18 37.64 1,508,100 -0.21(-0.55%)
Sep 14, 2006 39.01 39.23 37.60 37.85 1,580,000 -1.14(-2.92%)
Sep 13, 2006 38.53 39.65 38.45 38.99 1,168,800 +0.61(+1.59%)
Sep 12, 2006 38.70 39.76 38.20 38.38 1,431,000 -0.38(-0.98%)
Sep 11, 2006 39.62 39.63 38.63 38.76 1,899,400 -1.41(-3.51%)
Sep 08, 2006 41.80 41.99 40.12 40.17 1,593,600 -1.73(-4.13%)
Sep 07, 2006 42.43 42.48 41.57 41.90 1,700,400 -0.81(-1.90%)
Sep 06, 2006 43.50 43.64 42.51 42.71 1,786,400 -1.34(-3.04%)
Sep 05, 2006 43.22 44.28 43.16 44.05 1,471,400 -0.23(-0.52%)
Sep 01, 2006 43.25 44.50 43.25 44.28 1,186,200 +1.04(+2.41%)
Aug 31, 2006 43.20 43.89 42.90 43.24 1,047,800 +0.07(+0.16%)
Aug 30, 2006 43.52 43.75 42.67 43.17 1,125,900 -0.45(-1.03%)
Aug 29, 2006 44.22 44.22 43.23 43.62 1,792,600 -0.59(-1.33%)
Aug 28, 2006 44.82 45.03 43.75 44.21 1,719,700 -0.86(-1.91%)
Aug 25, 2006 45.70 47.15 44.67 45.07 2,870,900 +2.05(+4.77%)
Aug 24, 2006 41.36 43.02 41.18 43.02 2,282,600 +1.67(+4.04%)
Aug 23, 2006 41.35 41.51 40.30 41.35 2,434,100 -0.23(-0.55%)
Aug 22, 2006 41.50 41.80 41.16 41.58 2,551,100 +0.20(+0.48%)
Aug 21, 2006 41.87 42.30 41.34 41.38 1,961,700 -0.29(-0.70%)
Aug 18, 2006 41.95 42.07 41.21 41.67 3,013,900 -0.18(-0.43%)
Aug 17, 2006 41.49 42.37 41.00 41.85 3,854,700 -1.60(-3.68%)
Aug 16, 2006 43.88 44.59 43.22 43.45 1,125,100 -0.06(-0.14%)
Aug 15, 2006 43.50 43.67 42.74 43.51 1,166,800 +0.44(+1.02%)
Aug 14, 2006 44.66 44.67 42.64 43.07 1,325,000 -1.60(-3.58%)
Aug 11, 2006 45.15 45.67 44.60 44.67 881,500 -0.37(-0.82%)
Aug 10, 2006 44.96 45.36 44.36 45.04 1,480,000 +0.09(+0.20%)
Aug 09, 2006 44.15 45.52 44.00 44.95 1,802,300 +1.26(+2.88%)
Aug 08, 2006 43.40 44.20 43.22 43.69 1,652,500 +0.29(+0.67%)
Aug 07, 2006 42.87 43.84 42.54 43.40 1,314,100 +0.53(+1.24%)
Aug 04, 2006 43.82 43.90 42.37 42.87 1,215,300 -0.45(-1.04%)
Aug 03, 2006 43.57 43.95 43.13 43.32 2,354,400 -1.07(-2.41%)
Aug 02, 2006 46.00 46.38 43.78 44.39 2,531,700 -1.24(-2.72%)
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.