Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.12 54.24 53.46 53.82 10,624,678 -0.42(-0.77%)
Oct 30, 2006 53.44 54.55 53.41 54.24 9,277,732 +0.69(+1.30%)
Oct 27, 2006 53.80 54.60 53.42 53.55 9,600,046 -0.33(-0.61%)
Oct 26, 2006 53.29 54.12 52.99 53.87 10,215,639 +0.39(+0.73%)
Oct 25, 2006 53.09 53.48 53.05 53.48 10,157,100 +0.35(+0.65%)
Oct 24, 2006 53.39 53.48 52.84 53.14 26,811,110 +1.11(+2.14%)
Oct 23, 2006 52.06 52.38 51.41 52.02 15,155,011 -0.41(-0.78%)
Oct 20, 2006 51.97 52.47 51.40 52.44 15,768,993 +0.64(+1.23%)
Oct 19, 2006 51.71 51.87 51.25 51.80 12,523,674 +0.48(+0.93%)
Oct 18, 2006 51.06 51.63 50.58 51.32 11,092,083 +0.42(+0.82%)
Oct 17, 2006 50.95 51.10 50.46 50.90 13,615,358 -0.45(-0.88%)
Oct 16, 2006 51.50 51.61 50.91 51.36 13,501,000 -0.56(-1.08%)
Oct 13, 2006 52.32 52.53 51.61 51.92 10,157,575 -0.62(-1.17%)
Oct 12, 2006 52.22 52.56 51.95 52.53 8,211,980 +0.44(+0.84%)
Oct 11, 2006 51.95 52.40 51.44 52.09 9,973,282 -0.18(-0.35%)
Oct 10, 2006 52.42 52.57 51.87 52.28 6,581,383 -0.13(-0.26%)
Oct 09, 2006 52.25 52.61 52.08 52.41 6,866,882 -0.06(-0.12%)
Oct 06, 2006 52.92 52.95 52.12 52.48 9,511,427 -0.51(-0.96%)
Oct 05, 2006 51.70 53.12 51.66 52.99 17,833,514 +1.25(+2.41%)
Oct 04, 2006 50.56 51.74 50.51 51.74 17,946,166 +1.16(+2.30%)
Oct 03, 2006 49.99 50.83 49.88 50.58 12,176,305 +0.73(+1.47%)
Oct 02, 2006 50.63 50.96 49.69 49.85 11,692,652 -0.87(-1.72%)
Sep 29, 2006 50.75 51.21 50.34 50.72 9,071,008 -0.01(-0.03%)
Sep 28, 2006 50.59 51.22 50.39 50.73 17,149,536 -0.42(-0.82%)
Sep 27, 2006 50.02 51.31 49.73 51.15 20,754,194 +0.99(+1.96%)
Sep 26, 2006 50.73 50.87 49.83 50.17 10,176,070 -0.33(-0.66%)
Sep 25, 2006 50.46 50.77 49.49 50.50 13,182,171 +0.23(+0.47%)
Sep 22, 2006 51.29 51.32 50.00 50.27 12,484,664 -0.79(-1.56%)
Sep 21, 2006 50.52 51.46 50.39 51.06 18,885,150 +0.73(+1.45%)
Sep 20, 2006 49.71 50.50 49.62 50.33 14,284,040 +1.08(+2.20%)
Sep 19, 2006 49.61 49.63 49.14 49.24 17,558,826 -0.22(-0.44%)
Sep 18, 2006 49.37 49.65 49.17 49.46 11,679,706 -0.01(-0.01%)
Sep 15, 2006 49.63 49.65 49.02 49.47 13,920,363 +0.14(+0.29%)
Sep 14, 2006 49.05 49.58 48.75 49.33 8,065,771 +0.30(+0.61%)
Sep 13, 2006 48.80 49.31 48.54 49.03 7,835,929 -0.01(-0.01%)
Sep 12, 2006 48.57 49.19 48.16 49.04 8,280,909 +0.62(+1.27%)
Sep 11, 2006 47.98 48.57 47.68 48.42 9,783,063 +0.26(+0.53%)
Sep 08, 2006 48.52 48.59 48.05 48.17 6,431,951 -0.28(-0.59%)
Sep 07, 2006 48.68 48.72 48.15 48.45 8,492,644 -0.11(-0.23%)
Sep 06, 2006 48.81 49.05 48.45 48.56 6,847,384 -0.55(-1.11%)
Sep 05, 2006 48.80 49.42 48.24 49.11 7,535,815 +0.62(+1.27%)
Sep 01, 2006 48.37 48.88 48.21 48.49 5,103,055 +0.26(+0.53%)
Aug 31, 2006 48.66 48.76 48.12 48.24 6,419,026 -0.15(-0.31%)
Aug 30, 2006 48.83 48.85 48.15 48.39 7,090,475 -0.24(-0.50%)
Aug 29, 2006 48.59 48.77 48.20 48.63 7,544,066 +0.23(+0.47%)
Aug 28, 2006 48.00 48.77 47.87 48.40 7,546,639 +0.52(+1.10%)
Aug 25, 2006 47.39 48.29 47.32 47.88 6,600,689 +0.29(+0.61%)
Aug 24, 2006 47.98 48.05 47.27 47.59 5,341,743 -0.15(-0.31%)
Aug 23, 2006 47.44 47.85 47.37 47.73 7,544,334 +0.41(+0.87%)
Aug 22, 2006 47.46 48.15 47.22 47.32 6,732,415 -0.19(-0.40%)
Aug 21, 2006 47.44 48.02 47.33 47.51 4,790,318 -0.21(-0.45%)
Aug 18, 2006 47.71 48.08 47.51 47.73 7,224,714 +0.28(+0.58%)
Aug 17, 2006 47.45 47.98 47.15 47.45 10,038,182 +0.22(+0.47%)
Aug 16, 2006 46.85 47.51 46.52 47.23 15,259,765 +0.65(+1.40%)
Aug 15, 2006 47.09 47.34 46.06 46.58 13,203,199 +0.00(+0.00%)
Aug 14, 2006 47.26 47.46 46.49 46.58 10,004,401 -0.50(-1.07%)
Aug 11, 2006 47.27 47.50 46.65 47.08 9,124,097 -0.36(-0.76%)
Aug 10, 2006 47.39 47.76 47.26 47.44 10,059,207 -0.26(-0.55%)
Aug 09, 2006 47.85 48.64 47.66 47.71 9,222,161 +0.18(+0.39%)
Aug 08, 2006 48.07 48.17 47.32 47.52 12,572,366 -0.60(-1.25%)
Aug 07, 2006 48.61 48.90 48.11 48.12 9,277,127 -0.65(-1.34%)
Aug 04, 2006 49.94 50.17 48.22 48.78 20,394,212 -1.51(-3.00%)
Aug 03, 2006 49.92 50.69 49.33 50.29 16,286,214 +0.11(+0.21%)
Aug 02, 2006 49.71 50.56 49.48 50.18 12,762,345 +0.50(+1.01%)
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.