Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.11 54.23 53.44 53.81 10,627,557 -0.42(-0.77%)
Oct 30, 2006 53.43 54.53 53.39 54.23 9,280,246 +0.69(+1.30%)
Oct 27, 2006 53.78 54.58 53.41 53.53 9,602,648 -0.33(-0.61%)
Oct 26, 2006 53.28 54.10 52.97 53.86 10,218,408 +0.39(+0.73%)
Oct 25, 2006 53.08 53.47 53.04 53.47 10,159,852 +0.35(+0.65%)
Oct 24, 2006 53.38 53.47 52.82 53.12 26,818,376 +1.11(+2.14%)
Oct 23, 2006 52.05 52.36 51.39 52.01 15,159,118 -0.41(-0.78%)
Oct 20, 2006 51.96 52.46 51.39 52.42 15,773,267 +0.64(+1.23%)
Oct 19, 2006 51.70 51.86 51.24 51.78 12,527,068 +0.48(+0.93%)
Oct 18, 2006 51.05 51.61 50.56 51.31 11,095,089 +0.42(+0.82%)
Oct 17, 2006 50.93 51.09 50.44 50.89 13,619,048 -0.45(-0.88%)
Oct 16, 2006 51.49 51.60 50.90 51.34 13,504,659 -0.56(-1.08%)
Oct 13, 2006 52.31 52.52 51.59 51.90 10,160,328 -0.62(-1.17%)
Oct 12, 2006 52.20 52.54 51.93 52.52 8,214,205 +0.44(+0.84%)
Oct 11, 2006 51.94 52.39 51.42 52.08 9,975,985 -0.18(-0.35%)
Oct 10, 2006 52.41 52.56 51.86 52.26 6,583,167 -0.13(-0.26%)
Oct 09, 2006 52.24 52.59 52.07 52.40 6,868,743 -0.06(-0.12%)
Oct 06, 2006 52.91 52.93 52.11 52.46 9,514,005 -0.51(-0.96%)
Oct 05, 2006 51.69 53.11 51.64 52.97 17,838,346 +1.25(+2.41%)
Oct 04, 2006 50.55 51.73 50.50 51.73 17,951,028 +1.16(+2.30%)
Oct 03, 2006 49.98 50.82 49.87 50.56 12,179,605 +0.73(+1.47%)
Oct 02, 2006 50.61 50.95 49.68 49.83 11,695,821 -0.87(-1.72%)
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%)
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.