Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 50.74 51.19 50.32 50.71 9,073,466 -0.01(-0.03%)
Sep 28, 2006 50.58 51.20 50.38 50.72 17,154,182 -0.42(-0.82%)
Sep 27, 2006 50.00 51.30 49.71 51.14 20,759,818 +0.99(+1.96%)
Sep 26, 2006 50.71 50.85 49.81 50.15 10,178,828 -0.33(-0.66%)
Sep 25, 2006 50.45 50.76 49.48 50.49 13,185,743 +0.23(+0.47%)
Sep 22, 2006 51.27 51.31 49.98 50.25 12,488,047 -0.79(-1.56%)
Sep 21, 2006 50.51 51.44 50.37 51.05 18,890,268 +0.73(+1.45%)
Sep 20, 2006 49.69 50.49 49.61 50.32 14,287,911 +1.08(+2.20%)
Sep 19, 2006 49.59 49.62 49.12 49.23 17,563,584 -0.22(-0.44%)
Sep 18, 2006 49.36 49.63 49.15 49.45 11,682,871 -0.01(-0.01%)
Sep 15, 2006 49.62 49.63 49.01 49.46 13,924,136 +0.14(+0.29%)
Sep 14, 2006 49.04 49.57 48.73 49.32 8,067,957 +0.30(+0.61%)
Sep 13, 2006 48.78 49.29 48.53 49.02 7,838,052 -0.01(-0.01%)
Sep 12, 2006 48.56 49.18 48.15 49.03 8,283,153 +0.62(+1.27%)
Sep 11, 2006 47.96 48.56 47.67 48.41 9,785,714 +0.26(+0.53%)
Sep 08, 2006 48.51 48.58 48.04 48.15 6,433,695 -0.28(-0.59%)
Sep 07, 2006 48.66 48.71 48.13 48.44 8,494,946 -0.11(-0.23%)
Sep 06, 2006 48.80 49.03 48.44 48.55 6,849,240 -0.55(-1.11%)
Sep 05, 2006 48.79 49.41 48.23 49.10 7,537,857 +0.62(+1.27%)
Sep 01, 2006 48.35 48.86 48.20 48.48 5,104,438 +0.26(+0.53%)
Aug 31, 2006 48.65 48.74 48.10 48.22 6,420,766 -0.15(-0.31%)
Aug 30, 2006 48.81 48.84 48.14 48.37 7,092,396 -0.24(-0.50%)
Aug 29, 2006 48.58 48.76 48.19 48.61 7,546,111 +0.23(+0.47%)
Aug 28, 2006 47.98 48.76 47.86 48.39 7,548,684 +0.52(+1.10%)
Aug 25, 2006 47.37 48.27 47.31 47.86 6,602,478 +0.29(+0.61%)
Aug 24, 2006 47.96 48.04 47.25 47.57 5,343,191 -0.15(-0.31%)
Aug 23, 2006 47.42 47.83 47.36 47.72 7,546,379 +0.41(+0.87%)
Aug 22, 2006 47.44 48.13 47.20 47.31 6,734,240 -0.19(-0.40%)
Aug 21, 2006 47.43 48.01 47.32 47.50 4,791,616 -0.21(-0.45%)
Aug 18, 2006 47.69 48.07 47.49 47.71 7,226,672 +0.28(+0.58%)
Aug 17, 2006 47.44 47.97 47.13 47.44 10,040,902 +0.22(+0.47%)
Aug 16, 2006 46.84 47.49 46.51 47.22 15,263,900 +0.65(+1.40%)
Aug 15, 2006 47.08 47.32 46.05 46.57 13,206,777 +0.00(+0.00%)
Aug 14, 2006 47.25 47.45 46.47 46.57 10,007,112 -0.50(-1.07%)
Aug 11, 2006 47.26 47.49 46.64 47.07 9,126,569 -0.36(-0.76%)
Aug 10, 2006 47.38 47.74 47.25 47.43 10,061,933 -0.26(-0.55%)
Aug 09, 2006 47.83 48.63 47.65 47.69 9,224,661 +0.18(+0.39%)
Aug 08, 2006 48.06 48.16 47.30 47.51 12,575,773 -0.60(-1.25%)
Aug 07, 2006 48.60 48.88 48.10 48.11 9,279,641 -0.65(-1.34%)
Aug 04, 2006 49.93 50.15 48.20 48.76 20,399,738 -1.51(-3.00%)
Aug 03, 2006 49.90 50.68 49.32 50.27 16,290,628 +0.11(+0.21%)
Aug 02, 2006 49.69 50.54 49.46 50.17 12,765,804 +0.50(+1.01%)
Aug 01, 2006 49.06 49.82 49.02 49.66 11,512,209 +0.25(+0.50%)
Jul 31, 2006 48.64 49.60 48.56 49.42 10,436,251 +0.45(+0.93%)
Jul 28, 2006 49.40 49.48 48.76 48.96 10,378,339 -0.15(-0.30%)
Jul 27, 2006 49.65 49.95 48.58 49.11 10,433,184 -0.23(-0.47%)
Jul 26, 2006 48.31 49.71 47.90 49.34 20,285,518 +1.26(+2.62%)
Jul 25, 2006 47.21 48.20 47.14 48.08 13,235,671 +0.68(+1.44%)
Jul 24, 2006 46.94 47.69 46.71 47.40 13,373,864 +0.51(+1.09%)
Jul 21, 2006 46.64 47.67 46.37 46.89 29,831,988 +1.58(+3.49%)
Jul 20, 2006 45.50 46.14 45.30 45.31 14,189,350 -0.45(-0.99%)
Jul 19, 2006 45.67 46.34 45.45 45.76 17,162,854 +0.27(+0.59%)
Jul 18, 2006 45.67 45.81 45.03 45.50 11,366,543 -0.27(-0.59%)
Jul 17, 2006 45.41 46.20 45.40 45.76 7,853,186 +0.15(+0.33%)
Jul 14, 2006 46.36 46.54 45.53 45.62 11,950,297 -0.89(-1.92%)
Jul 13, 2006 46.98 47.16 46.51 46.51 10,922,957 -0.43(-0.92%)
Jul 12, 2006 47.35 47.57 46.88 46.94 7,252,114 -0.35(-0.73%)
Jul 11, 2006 47.30 47.71 46.91 47.29 8,266,869 +0.08(+0.17%)
Jul 10, 2006 47.19 47.64 46.93 47.21 7,191,783 +0.15(+0.32%)
Jul 07, 2006 46.93 47.62 46.76 47.06 12,176,023 +0.32(+0.68%)
Jul 06, 2006 46.60 47.10 46.49 46.74 7,787,443 +0.32(+0.69%)
Jul 05, 2006 46.17 46.74 46.13 46.42 8,801,849 -0.21(-0.46%)
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.