Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.90 27.95 27.51 27.55 2,999,918 -0.35(-1.24%)
Nov 29, 2006 27.80 28.18 27.75 27.90 2,328,736 +0.24(+0.87%)
Nov 28, 2006 28.05 28.26 27.56 27.66 3,234,480 -0.47(-1.67%)
Nov 27, 2006 29.21 29.38 28.05 28.13 2,906,759 -1.28(-4.37%)
Nov 24, 2006 29.01 29.47 28.73 29.41 829,112 +0.18(+0.62%)
Nov 22, 2006 28.72 29.39 28.56 29.23 2,146,283 +0.47(+1.63%)
Nov 21, 2006 28.90 29.08 28.42 28.76 2,657,788 -0.26(-0.89%)
Nov 20, 2006 29.07 29.35 28.74 29.02 1,797,117 -0.16(-0.56%)
Nov 17, 2006 28.94 29.35 28.69 29.18 2,818,222 +0.27(+0.93%)
Nov 16, 2006 29.82 29.89 28.76 28.91 4,474,124 -0.58(-1.98%)
Nov 15, 2006 28.56 29.71 28.56 29.50 4,893,708 +0.85(+2.98%)
Nov 14, 2006 29.09 29.10 28.28 28.65 2,807,774 +0.00(+0.00%)
Nov 13, 2006 28.04 28.76 27.94 28.65 3,383,725 +0.68(+2.43%)
Nov 10, 2006 27.59 27.98 27.52 27.97 2,330,325 +0.32(+1.14%)
Nov 09, 2006 27.42 28.11 27.28 27.65 5,756,433 +0.24(+0.87%)
Nov 08, 2006 26.81 27.53 26.76 27.41 4,653,345 +0.73(+2.73%)
Nov 07, 2006 27.61 27.61 26.58 26.68 6,676,482 -0.90(-3.27%)
Nov 06, 2006 28.04 28.09 27.56 27.58 4,393,802 -0.24(-0.86%)
Nov 03, 2006 27.97 28.38 27.43 27.82 3,029,327 -0.28(-0.99%)
Nov 02, 2006 27.93 28.47 27.90 28.10 2,727,672 +0.11(+0.38%)
Nov 01, 2006 28.73 28.75 27.73 27.99 4,031,819 -0.32(-1.12%)
Oct 31, 2006 29.07 29.07 28.23 28.31 4,861,869 -0.68(-2.35%)
Oct 30, 2006 28.21 29.24 28.00 28.99 4,102,561 +0.95(+3.38%)
Oct 27, 2006 28.52 28.58 27.90 28.04 3,589,465 -0.51(-1.78%)
Oct 26, 2006 28.84 28.84 28.28 28.55 4,302,444 -0.15(-0.53%)
Oct 25, 2006 29.29 29.36 28.43 28.70 4,909,698 -0.36(-1.25%)
Oct 24, 2006 28.62 29.15 28.29 29.07 6,457,031 +0.64(+2.26%)
Oct 23, 2006 27.61 28.65 27.55 28.43 7,977,837 +1.18(+4.33%)
Oct 20, 2006 27.10 27.42 26.70 27.25 8,162,460 +0.26(+0.96%)
Oct 19, 2006 27.09 27.56 26.41 26.99 35,190,760 -6.62(-19.71%)
Oct 18, 2006 33.96 34.99 33.32 33.61 5,336,900 +0.00(+0.00%)
Oct 17, 2006 33.70 33.87 32.95 33.61 1,787,957 -0.32(-0.93%)
Oct 16, 2006 33.69 34.39 33.64 33.93 2,414,152 +0.48(+1.43%)
Oct 13, 2006 32.99 33.70 32.75 33.45 2,108,205 +0.32(+0.95%)
Oct 12, 2006 32.84 33.30 32.42 33.13 2,093,234 +0.65(+2.01%)
Oct 11, 2006 32.12 33.24 32.11 32.48 1,934,254 +0.27(+0.83%)
Oct 10, 2006 32.84 33.05 32.11 32.21 2,982,691 -0.68(-2.07%)
Oct 09, 2006 33.33 33.38 32.57 32.89 3,745,357 -0.44(-1.32%)
Oct 06, 2006 33.74 33.88 33.17 33.33 1,429,448 -0.13(-0.40%)
Oct 05, 2006 33.22 34.06 33.00 33.47 2,229,994 +0.31(+0.93%)
Oct 04, 2006 32.41 33.66 31.96 33.16 4,822,179 +0.81(+2.52%)
Oct 03, 2006 33.47 33.57 32.27 32.35 5,930,743 -1.20(-3.57%)
Oct 02, 2006 34.74 34.74 33.42 33.54 3,184,434 -1.17(-3.37%)
Sep 29, 2006 34.94 35.47 34.63 34.71 1,912,539 -0.29(-0.82%)
Sep 28, 2006 34.49 35.09 34.25 35.00 1,873,925 +0.57(+1.64%)
Sep 27, 2006 34.89 35.09 34.18 34.44 2,132,713 -0.41(-1.18%)
Sep 26, 2006 35.03 35.33 34.64 34.85 1,895,211 -0.16(-0.47%)
Sep 25, 2006 34.23 35.04 33.50 35.01 2,494,093 +0.86(+2.53%)
Sep 22, 2006 34.33 34.50 33.55 34.15 1,407,561 -0.34(-0.97%)
Sep 21, 2006 35.13 35.47 33.84 34.48 2,877,705 -0.30(-0.85%)
Sep 20, 2006 32.96 35.31 32.96 34.78 4,319,885 +2.12(+6.49%)
Sep 19, 2006 33.41 33.44 32.48 32.66 2,387,778 -0.51(-1.53%)
Sep 18, 2006 32.81 33.87 32.79 33.17 2,766,583 +0.30(+0.90%)
Sep 15, 2006 33.79 34.60 32.76 32.87 5,961,321 -0.80(-2.36%)
Sep 14, 2006 33.56 34.03 33.39 33.67 2,726,564 -0.06(-0.17%)
Sep 13, 2006 32.69 33.88 32.60 33.73 5,109,894 +0.75(+2.27%)
Sep 12, 2006 31.61 33.13 31.61 32.98 5,256,736 +1.35(+4.27%)
Sep 11, 2006 30.77 32.03 30.76 31.63 5,060,580 +1.04(+3.38%)
Sep 08, 2006 29.70 30.73 29.69 30.59 3,742,449 +0.90(+3.04%)
Sep 07, 2006 29.82 30.04 29.38 29.69 2,893,523 -0.14(-0.48%)
Sep 06, 2006 29.72 30.05 29.59 29.83 3,715,248 -0.03(-0.10%)
Sep 05, 2006 29.05 30.05 28.74 29.86 4,036,584 +0.68(+2.33%)
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.