Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 76.33 76.50 75.39 75.91 7,533,541 -0.59(-0.77%)
Oct 30, 2006 75.37 76.93 75.32 76.50 6,578,475 +0.98(+1.30%)
Oct 27, 2006 75.87 77.00 75.34 75.52 6,807,015 -0.46(-0.61%)
Oct 26, 2006 75.16 76.32 74.73 75.98 7,243,508 +0.55(+0.73%)
Oct 25, 2006 74.88 75.43 74.82 75.43 7,202,000 +0.49(+0.65%)
Oct 24, 2006 75.30 75.43 74.52 74.94 19,010,704 +1.57(+2.14%)
Oct 23, 2006 73.42 73.87 72.50 73.37 10,745,822 -0.58(-0.78%)
Oct 20, 2006 73.30 74.00 72.49 73.95 11,181,173 +0.90(+1.23%)
Oct 19, 2006 72.93 73.16 72.28 73.05 8,880,045 +0.67(+0.93%)
Oct 18, 2006 72.01 72.81 71.33 72.38 7,864,960 +0.59(+0.82%)
Oct 17, 2006 71.85 72.07 71.16 71.79 9,654,115 -0.64(-0.88%)
Oct 16, 2006 72.63 72.79 71.80 72.43 9,573,028 -0.79(-1.08%)
Oct 13, 2006 73.79 74.09 72.78 73.22 7,202,337 -0.87(-1.17%)
Oct 12, 2006 73.64 74.12 73.26 74.09 5,822,792 +0.62(+0.84%)
Oct 11, 2006 73.27 73.90 72.54 73.47 7,071,662 -0.26(-0.35%)
Oct 10, 2006 73.93 74.14 73.16 73.73 4,666,600 -0.19(-0.26%)
Oct 09, 2006 73.69 74.19 73.45 73.92 4,869,036 -0.09(-0.12%)
Oct 06, 2006 74.64 74.67 73.51 74.01 6,744,179 -0.72(-0.96%)
Oct 05, 2006 72.92 74.92 72.85 74.73 12,645,043 +1.76(+2.41%)
Oct 04, 2006 71.31 72.97 71.24 72.97 12,724,920 +1.64(+2.30%)
Oct 03, 2006 70.50 71.69 70.35 71.33 8,633,739 +1.03(+1.47%)
Oct 02, 2006 71.40 71.87 70.08 70.30 8,290,800 -1.23(-1.72%)
Sep 29, 2006 71.58 72.22 70.99 71.53 6,431,895 -0.02(-0.03%)
Sep 28, 2006 71.35 72.23 71.07 71.55 12,160,061 -0.59(-0.82%)
Sep 27, 2006 70.54 72.37 70.13 72.14 14,715,983 +1.39(+1.96%)
Sep 26, 2006 71.54 71.74 70.27 70.75 7,215,451 -0.47(-0.66%)
Sep 25, 2006 71.17 71.60 69.80 71.22 9,346,959 +0.33(+0.47%)
Sep 22, 2006 72.33 72.38 70.51 70.89 8,852,384 -1.12(-1.56%)
Sep 21, 2006 71.25 72.57 71.06 72.01 13,390,717 +1.03(+1.45%)
Sep 20, 2006 70.10 71.22 69.98 70.98 10,128,251 +1.53(+2.20%)
Sep 19, 2006 69.96 70.00 69.30 69.45 12,450,273 -0.31(-0.44%)
Sep 18, 2006 69.63 70.02 69.34 69.76 8,281,620 -0.01(-0.01%)
Sep 15, 2006 70.00 70.02 69.14 69.77 9,870,382 +0.20(+0.29%)
Sep 14, 2006 69.18 69.93 68.75 69.57 5,719,121 +0.42(+0.61%)
Sep 13, 2006 68.82 69.54 68.46 69.15 5,556,149 -0.01(-0.01%)
Sep 12, 2006 68.50 69.38 67.92 69.16 5,871,667 +0.87(+1.27%)
Sep 11, 2006 67.66 68.50 67.25 68.29 6,936,785 +0.36(+0.53%)
Sep 08, 2006 68.43 68.53 67.77 67.93 4,560,644 -0.40(-0.59%)
Sep 07, 2006 68.65 68.71 67.90 68.33 6,021,800 -0.16(-0.23%)
Sep 06, 2006 68.84 69.17 68.33 68.49 4,855,211 -0.77(-1.11%)
Sep 05, 2006 68.83 69.70 68.04 69.26 5,343,350 +0.87(+1.27%)
Sep 01, 2006 68.21 68.93 67.99 68.39 3,618,376 +0.36(+0.53%)
Aug 31, 2006 68.63 68.76 67.86 68.03 4,551,479 -0.21(-0.31%)
Aug 30, 2006 68.86 68.90 67.91 68.24 5,027,577 -0.34(-0.50%)
Aug 29, 2006 68.53 68.78 67.98 68.58 5,349,201 +0.32(+0.47%)
Aug 28, 2006 67.69 68.78 67.51 68.26 5,351,025 +0.74(+1.10%)
Aug 25, 2006 66.83 68.10 66.74 67.52 4,680,289 +0.41(+0.61%)
Aug 24, 2006 67.66 67.77 66.66 67.11 3,787,620 -0.21(-0.31%)
Aug 23, 2006 66.90 67.48 66.81 67.32 5,349,391 +0.58(+0.87%)
Aug 22, 2006 66.93 67.90 66.59 66.74 4,773,691 -0.27(-0.40%)
Aug 21, 2006 66.91 67.73 66.75 67.01 3,396,626 -0.30(-0.45%)
Aug 18, 2006 67.28 67.81 67.00 67.31 5,122,761 +0.39(+0.58%)
Aug 17, 2006 66.92 67.67 66.49 66.92 7,117,680 +0.31(+0.47%)
Aug 16, 2006 66.08 67.00 65.61 66.61 10,820,099 +0.92(+1.40%)
Aug 15, 2006 66.41 66.76 64.96 65.69 9,361,869 +0.00(+0.00%)
Aug 14, 2006 66.65 66.94 65.56 65.69 7,093,727 -0.71(-1.07%)
Aug 11, 2006 66.67 66.99 65.79 66.40 6,469,538 -0.51(-0.76%)
Aug 10, 2006 66.84 67.35 66.65 66.91 7,132,588 -0.37(-0.55%)
Aug 09, 2006 67.48 68.60 67.22 67.28 6,539,072 +0.26(+0.39%)
Aug 08, 2006 67.80 67.94 66.73 67.02 8,914,570 -0.85(-1.25%)
Aug 07, 2006 68.56 68.96 67.85 67.87 6,578,046 -0.92(-1.34%)
Aug 04, 2006 70.43 70.75 68.00 68.79 14,460,733 -2.13(-3.00%)
Aug 03, 2006 70.40 71.49 69.57 70.92 11,547,914 +0.15(+0.21%)
Aug 02, 2006 70.10 71.30 69.78 70.77 9,049,277 +0.71(+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.