Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.57 38.26 37.34 38.06 139,900 +0.32(+0.85%)
Dec 28, 2006 37.85 37.93 37.51 37.74 121,300 +0.03(+0.08%)
Dec 27, 2006 37.94 38.11 37.64 37.71 135,000 -0.29(-0.76%)
Dec 26, 2006 39.15 39.15 37.77 38.00 175,000 -0.91(-2.34%)
Dec 22, 2006 39.20 39.22 38.79 38.91 40,600 -0.21(-0.54%)
Dec 21, 2006 39.60 39.60 38.90 39.12 27,700 -0.51(-1.29%)
Dec 20, 2006 39.67 39.97 39.49 39.63 143,300 +0.16(+0.41%)
Dec 19, 2006 38.93 39.88 38.91 39.47 73,400 +0.37(+0.95%)
Dec 18, 2006 39.58 39.60 39.00 39.10 71,000 -0.76(-1.91%)
Dec 15, 2006 39.65 39.96 39.31 39.86 51,300 +0.41(+1.04%)
Dec 14, 2006 39.25 39.56 39.16 39.45 65,800 +0.68(+1.75%)
Dec 13, 2006 38.45 38.93 38.40 38.77 86,200 +0.27(+0.70%)
Dec 12, 2006 38.93 39.17 38.38 38.50 106,100 -0.26(-0.67%)
Dec 11, 2006 38.95 39.30 38.75 38.76 182,200 -0.55(-1.40%)
Dec 08, 2006 40.05 40.19 39.23 39.31 172,600 -0.27(-0.68%)
Dec 07, 2006 39.23 39.60 38.97 39.58 117,300 +0.18(+0.46%)
Dec 06, 2006 39.40 39.84 39.18 39.40 103,300 -0.17(-0.43%)
Dec 05, 2006 39.79 39.90 38.94 39.57 222,300 +0.07(+0.18%)
Dec 04, 2006 39.77 39.77 39.23 39.50 129,500 -0.68(-1.69%)
Dec 01, 2006 39.53 40.23 39.43 40.18 274,800 +0.36(+0.90%)
Nov 30, 2006 39.77 40.25 39.65 39.82 226,600 +0.39(+0.99%)
Nov 29, 2006 38.78 39.52 38.71 39.43 158,600 +0.95(+2.47%)
Nov 28, 2006 38.42 38.60 38.17 38.48 138,700 +0.36(+0.94%)
Nov 27, 2006 37.75 38.18 37.65 38.12 98,400 +0.37(+0.98%)
Nov 24, 2006 37.77 37.96 37.67 37.75 36,400 +0.29(+0.77%)
Nov 22, 2006 38.00 38.08 36.90 37.46 167,300 -0.49(-1.29%)
Nov 21, 2006 37.45 38.06 37.39 37.95 73,200 +0.75(+2.02%)
Nov 20, 2006 36.90 37.24 36.63 37.20 151,300 +0.04(+0.11%)
Nov 17, 2006 36.80 37.25 36.75 37.16 133,300 +0.15(+0.41%)
Nov 16, 2006 38.60 38.72 36.85 37.01 354,900 -1.31(-3.42%)
Nov 15, 2006 38.17 38.70 38.13 38.32 219,700 +0.27(+0.71%)
Nov 14, 2006 38.27 38.52 37.97 38.05 93,800 -0.15(-0.39%)
Nov 13, 2006 38.44 38.63 38.08 38.20 59,400 -0.70(-1.80%)
Nov 10, 2006 39.55 39.55 38.80 38.90 56,300 -0.88(-2.21%)
Nov 09, 2006 39.55 39.79 39.44 39.78 59,700 +0.78(+2.00%)
Nov 08, 2006 38.50 39.11 38.44 39.00 67,700 +0.58(+1.51%)
Nov 07, 2006 39.05 39.12 38.30 38.42 15,900 -0.59(-1.51%)
Nov 06, 2006 37.58 39.28 37.58 39.01 94,100 +0.59(+1.54%)
Nov 03, 2006 37.99 38.49 37.92 38.42 46,700 +0.82(+2.18%)
Nov 02, 2006 37.70 38.25 37.44 37.60 37,000 -0.43(-1.13%)
Nov 01, 2006 38.05 38.57 37.62 38.03 103,900 -0.02(-0.05%)
Oct 31, 2006 37.55 38.12 37.08 38.05 72,700 +0.13(+0.34%)
Oct 30, 2006 38.80 38.82 37.88 37.92 74,500 -1.46(-3.71%)
Oct 27, 2006 39.37 39.46 38.92 39.38 31,100 +0.21(+0.54%)
Oct 26, 2006 39.96 39.98 39.01 39.17 106,100 -0.73(-1.83%)
Oct 25, 2006 38.65 39.90 38.60 39.90 74,200 +1.38(+3.58%)
Oct 24, 2006 38.05 38.64 37.98 38.52 20,800 +0.30(+0.78%)
Oct 23, 2006 38.01 38.22 37.75 38.22 59,200 -0.28(-0.73%)
Oct 20, 2006 39.45 39.45 38.36 38.50 165,600 -0.87(-2.21%)
Oct 19, 2006 38.70 39.48 38.42 39.37 41,900 +0.83(+2.15%)
Oct 18, 2006 39.22 39.63 38.30 38.54 37,300 -0.83(-2.11%)
Oct 17, 2006 40.15 40.15 39.27 39.37 24,700 -0.48(-1.20%)
Oct 16, 2006 39.05 39.92 38.82 39.85 55,600 +0.70(+1.79%)
Oct 13, 2006 39.15 39.52 39.09 39.15 28,200 +0.33(+0.85%)
Oct 12, 2006 38.50 38.89 38.45 38.82 27,700 +0.46(+1.20%)
Oct 11, 2006 39.12 39.28 38.36 38.36 31,300 -0.73(-1.87%)
Oct 10, 2006 39.60 39.73 39.02 39.09 36,600 -0.89(-2.23%)
Oct 09, 2006 40.30 40.73 39.92 39.98 28,400 +0.08(+0.20%)
Oct 06, 2006 39.89 40.03 39.25 39.90 74,800 -0.15(-0.37%)
Oct 05, 2006 40.55 40.55 39.54 40.05 82,100 +0.40(+1.01%)
Oct 04, 2006 39.31 39.70 38.50 39.65 141,300 +0.65(+1.67%)
Oct 03, 2006 39.93 39.96 38.99 39.00 95,100 -1.55(-3.82%)
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.