Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.68 40.10 37.68 40.10 5,555 +2.48(+6.58%)
Dec 28, 2006 37.62 37.62 37.31 37.62 2,929 -1.04(-2.69%)
Dec 27, 2006 38.67 38.67 38.66 38.66 1,212 -0.01(-0.03%)
Dec 26, 2006 38.86 39.11 38.67 38.67 3,434 +0.01(+0.03%)
Dec 22, 2006 38.66 38.66 38.66 38.66 0 +0.00(+0.00%)
Dec 21, 2006 40.10 40.10 38.66 38.66 30,401 +0.05(+0.13%)
Dec 20, 2006 38.66 38.66 38.60 38.61 7,373 -0.74(-1.89%)
Dec 19, 2006 39.36 39.36 39.36 39.36 5,050 -0.26(-0.65%)
Dec 18, 2006 39.90 40.39 39.36 39.61 5,757 -1.05(-2.58%)
Dec 15, 2006 40.34 40.66 40.34 40.66 1,414 +0.32(+0.79%)
Dec 14, 2006 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Dec 13, 2006 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Dec 12, 2006 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Dec 11, 2006 40.35 40.35 40.35 40.35 404 +0.25(+0.62%)
Dec 08, 2006 40.10 40.10 40.10 40.10 1,313 -0.74(-1.82%)
Dec 07, 2006 40.84 40.84 40.84 40.84 0 +0.00(+0.00%)
Dec 06, 2006 39.62 40.84 39.62 40.84 1,717 -1.24(-2.94%)
Dec 05, 2006 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Dec 04, 2006 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Dec 01, 2006 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Nov 30, 2006 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Nov 29, 2006 42.08 42.08 42.08 42.08 0 +0.00(+0.00%)
Nov 28, 2006 42.08 42.08 42.08 42.08 303 -1.27(-2.92%)
Nov 27, 2006 42.08 44.54 42.08 43.35 2,020 +2.01(+4.86%)
Nov 24, 2006 41.34 41.34 41.34 41.34 0 +0.00(+0.00%)
Nov 22, 2006 41.34 41.34 41.34 41.34 0 +0.00(+0.00%)
Nov 21, 2006 41.29 41.34 41.29 41.34 151,504 +0.99(+2.45%)
Nov 20, 2006 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Nov 17, 2006 40.35 40.35 40.35 40.35 303 +0.17(+0.42%)
Nov 16, 2006 40.18 40.18 40.18 40.18 0 +0.00(+0.00%)
Nov 15, 2006 40.18 40.18 40.18 40.18 101 +0.00(+0.00%)
Nov 14, 2006 40.18 40.18 40.18 40.18 101 -1.40(-3.36%)
Nov 13, 2006 41.57 41.57 41.57 41.57 6,262 +0.74(+1.82%)
Nov 10, 2006 40.83 40.83 40.83 40.83 0 +0.00(+0.00%)
Nov 09, 2006 40.83 40.83 40.83 40.83 0 +0.00(+0.00%)
Nov 08, 2006 40.83 40.83 40.83 40.83 101 -0.75(-1.81%)
Nov 07, 2006 41.58 41.58 41.58 41.58 101 +0.50(+1.20%)
Nov 06, 2006 41.09 41.09 41.09 41.09 101 +0.00(+0.00%)
Nov 03, 2006 40.64 41.09 40.64 41.09 102,012 +0.69(+1.72%)
Nov 02, 2006 40.39 40.39 40.39 40.39 151,504 -0.15(-0.37%)
Nov 01, 2006 39.11 40.54 39.11 40.54 303 +0.45(+1.11%)
Oct 31, 2006 40.65 40.65 40.10 40.10 50,602 -0.48(-1.20%)
Oct 30, 2006 38.87 40.58 38.86 40.58 404 -0.01(-0.02%)
Oct 27, 2006 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Oct 26, 2006 40.59 40.59 40.59 40.59 101 +1.49(+3.80%)
Oct 25, 2006 39.11 39.11 39.11 39.11 101 -0.74(-1.86%)
Oct 24, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 23, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 20, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 19, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 18, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 17, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 16, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 13, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 12, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 11, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 10, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 09, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 06, 2006 39.85 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 05, 2006 39.85 39.85 39.85 39.85 252,507 -0.25(-0.62%)
Oct 04, 2006 39.97 40.10 39.97 40.10 252,507 +0.00(+0.00%)
Oct 03, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Oct 02, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 29, 2006 38.86 40.10 38.86 40.10 505 +0.50(+1.25%)
Sep 28, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Sep 27, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Sep 26, 2006 39.60 39.60 39.60 39.60 101 -0.25(-0.62%)
Sep 25, 2006 40.05 40.05 39.85 39.85 50,905 +0.00(+0.00%)
Sep 22, 2006 39.80 39.85 39.80 39.85 151,504 +0.68(+1.74%)
Sep 21, 2006 39.17 39.17 39.17 39.17 0 +0.00(+0.00%)
Sep 20, 2006 39.17 39.17 39.17 39.17 0 +0.00(+0.00%)
Sep 19, 2006 38.12 39.26 38.12 39.17 125,950 +1.04(+2.73%)
Sep 18, 2006 38.13 38.13 38.13 38.13 101 +0.01(+0.03%)
Sep 15, 2006 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
Sep 14, 2006 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
Sep 13, 2006 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
Sep 12, 2006 38.12 38.12 38.12 38.12 303 +0.00(+0.00%)
Sep 11, 2006 38.12 38.12 38.12 38.12 7,373 -0.68(-1.75%)
Sep 08, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Sep 07, 2006 38.80 38.80 38.80 38.80 70,702 +0.19(+0.48%)
Sep 06, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Sep 05, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Sep 01, 2006 38.61 38.61 38.61 38.61 101 -0.49(-1.27%)
Aug 31, 2006 39.31 39.31 39.11 39.11 2,222 +0.99(+2.60%)
Aug 30, 2006 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
Aug 29, 2006 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
Aug 28, 2006 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
Aug 25, 2006 38.12 38.12 38.12 38.12 808 -0.74(-1.91%)
Aug 24, 2006 37.62 38.86 37.62 38.86 1,111 -0.25(-0.63%)
Aug 23, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 22, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 21, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 18, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 17, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 16, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 15, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 14, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Aug 11, 2006 39.11 39.11 39.11 39.11 1,010 +0.25(+0.64%)
Aug 10, 2006 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Aug 09, 2006 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Aug 08, 2006 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Aug 07, 2006 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Aug 04, 2006 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Aug 03, 2006 38.86 38.86 38.61 38.86 187,966 -1.24(-3.09%)
Aug 02, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Aug 01, 2006 40.10 40.10 40.10 40.10 303 +0.50(+1.25%)
Jul 31, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jul 28, 2006 37.64 39.60 37.64 39.60 1,313 +1.98(+5.26%)
Jul 27, 2006 37.67 37.67 37.62 37.62 707 +0.00(+0.00%)
Jul 26, 2006 37.62 37.62 37.62 37.62 202 -0.99(-2.56%)
Jul 25, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 24, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 21, 2006 38.37 38.61 38.37 38.61 303 +0.00(+0.00%)
Jul 20, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 19, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 18, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 17, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 14, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 13, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 12, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 11, 2006 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 10, 2006 38.61 38.61 38.61 38.61 101 -0.74(-1.89%)
Jul 07, 2006 39.60 39.60 39.36 39.36 91,306 +0.00(+0.00%)
Jul 06, 2006 39.36 39.36 39.36 39.36 0 +0.00(+0.00%)
Jul 05, 2006 39.36 39.36 39.36 39.36 4,848 +0.00(+0.00%)
Jul 03, 2006 39.36 39.36 39.36 39.36 0 +0.00(+0.00%)
Jun 30, 2006 39.36 39.36 39.36 39.36 101 +0.06(+0.16%)
Jun 29, 2006 39.29 39.29 39.29 39.29 0 +0.00(+0.00%)
Jun 28, 2006 39.29 39.29 39.29 39.29 0 +0.00(+0.00%)
Jun 27, 2006 39.29 39.29 39.29 39.29 0 +0.00(+0.00%)
Jun 23, 2006 39.29 39.29 39.29 39.29 0 +0.00(+0.00%)
Jun 22, 2006 39.29 39.29 39.29 39.29 0 +0.00(+0.00%)
Jun 21, 2006 38.62 39.29 38.62 39.29 101,103 +0.68(+1.76%)
Jun 20, 2006 39.36 39.36 38.61 38.61 101,709 -1.49(-3.70%)
Jun 19, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jun 16, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Jun 15, 2006 40.10 40.10 40.10 40.10 202 +0.99(+2.53%)
Jun 14, 2006 39.11 39.11 39.11 39.11 101 +0.25(+0.64%)
Jun 13, 2006 37.62 38.86 37.62 38.86 303 +0.00(+0.00%)
Jun 12, 2006 40.79 40.79 38.61 38.86 808 -1.73(-4.27%)
Jun 09, 2006 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Jun 08, 2006 40.59 40.59 40.59 40.59 202 +0.02(+0.05%)
Jun 07, 2006 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Jun 06, 2006 40.57 40.57 40.57 40.57 0 +0.00(+0.00%)
Jun 05, 2006 40.63 40.63 40.57 40.57 1,313 +0.00(+0.00%)
Jun 02, 2006 40.59 40.59 40.57 40.57 21,614 +1.22(+3.09%)
Jun 01, 2006 39.36 39.36 39.36 39.36 202 +0.49(+1.27%)
May 31, 2006 38.86 38.86 38.86 38.86 505 -0.74(-1.87%)
May 30, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 26, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 25, 2006 39.60 39.60 39.60 39.60 505 +0.00(+0.00%)
May 24, 2006 39.60 39.60 39.60 39.60 202 +0.00(+0.00%)
May 23, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 22, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 19, 2006 39.60 39.60 39.60 39.60 202 +0.00(+0.00%)
May 18, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 17, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 16, 2006 39.60 39.85 39.60 39.60 3,535 +0.00(+0.00%)
May 15, 2006 39.60 39.60 39.60 39.60 505 -0.05(-0.12%)
May 12, 2006 39.60 39.65 39.60 39.65 50,804 +0.05(+0.12%)
May 11, 2006 39.60 39.60 39.60 39.60 101 -0.74(-1.84%)
May 10, 2006 40.35 40.35 40.35 40.35 3,333 +0.74(+1.88%)
May 09, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
May 08, 2006 39.60 39.60 39.60 39.60 505 +0.00(+0.00%)
May 05, 2006 39.60 39.60 39.60 39.60 202 -0.10(-0.25%)
May 04, 2006 39.85 39.85 39.70 39.70 303 -0.20(-0.50%)
May 03, 2006 39.90 39.90 39.90 39.90 50,501 +0.30(+0.75%)
May 02, 2006 39.60 39.60 39.60 39.60 101 +0.00(+0.00%)
May 01, 2006 39.61 39.61 39.60 39.60 707 -0.45(-1.11%)
Apr 28, 2006 40.05 40.05 40.05 40.05 303,008 -0.05(-0.12%)
Apr 27, 2006 40.10 40.10 40.10 40.10 202 +0.49(+1.22%)
Apr 26, 2006 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Apr 25, 2006 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Apr 24, 2006 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Apr 21, 2006 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Apr 20, 2006 39.61 39.61 39.61 39.61 0 +0.00(+0.00%)
Apr 19, 2006 39.61 39.61 39.61 39.61 101 -0.88(-2.18%)
Apr 18, 2006 40.20 40.49 40.20 40.49 50,602 +0.39(+0.96%)
Apr 17, 2006 39.85 40.11 39.62 40.11 808 -0.29(-0.71%)
Apr 13, 2006 40.39 40.39 40.39 40.39 606 -0.20(-0.49%)
Apr 12, 2006 40.59 40.59 40.59 40.59 303 -0.15(-0.36%)
Apr 11, 2006 40.73 40.75 40.73 40.74 9,292 -0.82(-1.98%)
Apr 10, 2006 41.56 42.08 41.56 41.56 454,715 -0.98(-2.30%)
Apr 07, 2006 42.54 42.54 42.54 42.54 101 +1.75(+4.30%)
Apr 06, 2006 40.65 40.79 40.65 40.79 45,451 -1.76(-4.14%)
Apr 05, 2006 40.20 42.55 40.20 42.55 505,721 +2.30(+5.71%)
Apr 04, 2006 39.61 40.26 39.61 40.26 454,715 +0.23(+0.57%)
Apr 03, 2006 40.03 40.03 40.03 40.03 101,002 +0.28(+0.70%)
Mar 31, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Mar 30, 2006 39.75 39.75 39.75 39.75 142,515 -0.36(-0.89%)
Mar 29, 2006 40.11 40.11 40.11 40.11 0 +0.00(+0.00%)
Mar 28, 2006 40.84 40.84 40.11 40.11 177,260 -0.39(-0.95%)
Mar 27, 2006 40.49 40.49 40.49 40.49 0 +0.00(+0.00%)
Mar 24, 2006 40.49 40.49 40.49 40.49 0 +0.00(+0.00%)
Mar 21, 2006 40.49 40.49 40.49 40.49 101,002 +0.00(+0.00%)
Mar 20, 2006 40.49 40.49 40.49 40.49 0 +0.00(+0.00%)
Mar 17, 2006 40.30 40.49 40.30 40.49 505 -0.10(-0.24%)
Mar 16, 2006 40.10 40.60 40.10 40.59 314,118 +0.84(+2.12%)
Mar 15, 2006 40.10 40.10 39.70 39.75 1,515 -0.84(-2.07%)
Mar 14, 2006 40.20 40.59 40.20 40.59 42,724 +0.20(+0.49%)
Mar 13, 2006 40.39 40.39 40.39 40.39 303 +0.00(+0.00%)
Mar 10, 2006 40.10 40.39 40.10 40.39 101,608 +0.00(+0.00%)
Mar 09, 2006 40.39 40.39 40.39 40.39 101,002 -0.10(-0.24%)
Mar 08, 2006 40.30 40.49 40.30 40.49 56,056 -0.10(-0.24%)
Mar 07, 2006 40.59 40.59 40.59 40.59 240,184 +0.00(+0.00%)
Mar 06, 2006 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Mar 03, 2006 40.10 40.59 40.10 40.59 909 +0.74(+1.86%)
Mar 02, 2006 39.85 39.85 39.85 39.85 606 -0.11(-0.28%)
Mar 01, 2006 40.10 40.10 39.96 39.96 606 -0.53(-1.31%)
Feb 28, 2006 40.49 40.49 40.49 40.49 202 +0.40(+0.99%)
Feb 27, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Feb 24, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Feb 23, 2006 40.10 40.10 40.10 40.10 404 +0.00(+0.00%)
Feb 22, 2006 40.10 40.10 40.10 40.10 126,758 +0.31(+0.77%)
Feb 21, 2006 39.60 39.80 39.60 39.79 101,406 -0.31(-0.77%)
Feb 17, 2006 40.10 40.10 40.10 40.10 0 +0.00(+0.00%)
Feb 16, 2006 39.85 40.10 39.85 40.10 202 +0.50(+1.25%)
Feb 15, 2006 39.60 39.61 39.60 39.60 252,810 +0.00(+0.00%)
Feb 14, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Feb 13, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Feb 10, 2006 39.60 39.60 39.60 39.60 151,504 +0.25(+0.63%)
Feb 09, 2006 39.36 39.36 39.36 39.36 202 +0.25(+0.63%)
Feb 08, 2006 38.61 39.11 38.61 39.11 202 +0.25(+0.64%)
Feb 07, 2006 38.86 38.86 38.86 38.86 0 +0.00(+0.00%)
Feb 06, 2006 38.86 38.86 38.86 38.86 303 -0.25(-0.63%)
Feb 03, 2006 39.54 39.47 38.81 39.11 303,412 -0.01(-0.03%)
Feb 02, 2006 38.76 39.12 38.76 39.12 20,503 +0.02(+0.05%)
Feb 01, 2006 39.21 39.21 39.10 39.10 1,414 -0.01(-0.03%)
Jan 31, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Jan 30, 2006 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Jan 27, 2006 39.11 39.11 39.11 39.11 404 +0.00(+0.00%)
Jan 26, 2006 39.11 39.50 38.93 39.11 379,467 -0.39(-0.98%)
Jan 25, 2006 39.36 39.49 39.36 39.49 808 +0.38(+0.96%)
Jan 24, 2006 39.61 39.61 39.11 39.12 1,111 -0.49(-1.22%)
Jan 23, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jan 20, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jan 19, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jan 18, 2006 39.60 39.60 39.60 39.60 202,005 +0.00(+0.00%)
Jan 17, 2006 39.96 39.96 39.60 39.60 707 -0.11(-0.27%)
Jan 13, 2006 39.59 39.71 39.59 39.71 1,313 +0.11(+0.27%)
Jan 12, 2006 39.40 39.60 39.40 39.60 202 +0.00(+0.00%)
Jan 11, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jan 10, 2006 39.60 39.60 39.60 39.60 583,291 +0.48(+1.24%)
Jan 09, 2006 39.12 39.12 39.12 39.12 202 -0.48(-1.22%)
Jan 06, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jan 05, 2006 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jan 04, 2006 40.20 40.20 39.60 39.60 2,525 -0.99(-2.44%)
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.