Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.45 53.87 52.86 53.35 3,956,348 -0.07(-0.13%)
Oct 30, 2006 53.45 53.63 53.15 53.42 1,763,532 -0.01(-0.01%)
Oct 27, 2006 53.60 53.95 53.38 53.43 3,441,799 -0.20(-0.37%)
Oct 26, 2006 53.77 53.80 53.15 53.62 3,535,045 -0.15(-0.28%)
Oct 25, 2006 53.97 54.10 53.34 53.77 3,395,251 -0.29(-0.54%)
Oct 24, 2006 54.10 54.53 53.93 54.06 4,723,590 -0.14(-0.25%)
Oct 23, 2006 53.12 54.73 53.12 54.20 7,795,216 +1.10(+2.06%)
Oct 20, 2006 52.84 53.73 52.30 53.10 11,820,132 +1.40(+2.71%)
Oct 19, 2006 51.11 51.75 51.11 51.70 4,112,693 +0.59(+1.15%)
Oct 18, 2006 51.43 51.59 50.89 51.11 3,792,615 -0.18(-0.36%)
Oct 17, 2006 50.92 51.43 50.85 51.29 3,719,466 +0.03(+0.07%)
Oct 16, 2006 51.16 51.42 50.98 51.26 2,855,581 +0.24(+0.46%)
Oct 13, 2006 51.31 51.38 50.99 51.02 2,590,770 -0.02(-0.04%)
Oct 12, 2006 51.05 51.13 50.66 51.04 3,119,061 -0.03(-0.05%)
Oct 11, 2006 50.89 51.16 50.75 51.07 3,938,763 +0.18(+0.36%)
Oct 10, 2006 51.22 51.27 50.85 50.89 2,805,485 -0.41(-0.79%)
Oct 09, 2006 51.13 51.37 51.04 51.29 2,686,380 -0.10(-0.20%)
Oct 06, 2006 51.38 51.54 51.27 51.40 3,834,878 +0.02(+0.04%)
Oct 05, 2006 50.75 51.40 50.75 51.38 3,866,501 +0.71(+1.40%)
Oct 04, 2006 50.10 50.77 50.10 50.67 4,470,453 +0.57(+1.13%)
Oct 03, 2006 49.58 50.16 49.40 50.10 4,394,941 +0.30(+0.60%)
Oct 02, 2006 50.55 50.55 49.62 49.80 4,348,983 -0.56(-1.12%)
Sep 29, 2006 50.48 50.75 50.28 50.36 3,830,592 -0.12(-0.24%)
Sep 28, 2006 50.48 50.75 50.16 50.48 4,044,864 -0.03(-0.07%)
Sep 27, 2006 50.65 50.73 50.31 50.52 5,025,492 -0.07(-0.13%)
Sep 26, 2006 50.14 50.75 50.08 50.58 7,224,218 +0.71(+1.42%)
Sep 25, 2006 49.52 49.94 49.15 49.87 6,257,482 +0.43(+0.86%)
Sep 22, 2006 49.60 49.78 48.87 49.45 3,559,575 -0.03(-0.05%)
Sep 21, 2006 49.91 50.04 49.18 49.47 4,932,246 -0.21(-0.42%)
Sep 20, 2006 49.60 50.14 49.51 49.68 5,696,680 +0.11(+0.23%)
Sep 19, 2006 50.60 51.00 49.37 49.57 3,873,003 -0.43(-0.87%)
Sep 18, 2006 49.95 50.35 49.74 50.00 3,662,869 -0.17(-0.34%)
Sep 15, 2006 50.25 50.55 50.09 50.17 8,359,121 +0.41(+0.83%)
Sep 14, 2006 49.67 49.92 49.54 49.76 3,878,619 +0.11(+0.22%)
Sep 13, 2006 49.13 49.93 49.13 49.65 5,255,428 +0.54(+1.10%)
Sep 12, 2006 48.51 49.23 48.20 49.11 5,715,300 +0.83(+1.71%)
Sep 11, 2006 48.40 48.40 47.91 48.28 3,235,507 -0.11(-0.22%)
Sep 08, 2006 47.88 48.45 47.78 48.39 3,423,032 +0.62(+1.30%)
Sep 07, 2006 48.38 48.52 47.77 47.77 4,842,695 -0.62(-1.27%)
Sep 06, 2006 48.28 48.55 48.07 48.38 3,699,813 +0.10(+0.21%)
Sep 05, 2006 48.55 48.72 48.13 48.28 4,304,651 -0.25(-0.52%)
Sep 01, 2006 48.55 48.94 48.49 48.53 3,675,578 +0.01(+0.03%)
Aug 31, 2006 48.59 48.70 48.35 48.52 2,631,556 +0.18(+0.36%)
Aug 30, 2006 48.72 48.72 48.34 48.34 3,800,890 -0.12(-0.24%)
Aug 29, 2006 48.01 48.59 47.67 48.46 4,740,584 +0.45(+0.94%)
Aug 28, 2006 47.20 48.24 47.20 48.01 3,921,178 +0.69(+1.46%)
Aug 25, 2006 47.41 47.64 47.11 47.32 4,558,970 -0.12(-0.26%)
Aug 24, 2006 47.71 47.76 47.13 47.44 3,672,179 -0.16(-0.34%)
Aug 23, 2006 48.08 48.34 47.40 47.60 4,113,579 -0.64(-1.33%)
Aug 22, 2006 48.13 48.54 48.13 48.24 3,092,610 +0.12(+0.24%)
Aug 21, 2006 48.25 48.36 48.01 48.13 3,601,100 -0.06(-0.13%)
Aug 18, 2006 48.40 48.43 48.07 48.19 3,673,213 +0.01(+0.01%)
Aug 17, 2006 47.90 48.43 47.71 48.18 4,680,587 +0.28(+0.58%)
Aug 16, 2006 47.57 48.01 47.47 47.90 7,750,736 +0.68(+1.45%)
Aug 15, 2006 47.02 47.26 46.82 47.22 6,872,369 +0.78(+1.69%)
Aug 14, 2006 46.37 46.88 46.32 46.44 6,695,927 +0.06(+0.13%)
Aug 11, 2006 46.39 46.65 46.27 46.37 4,977,908 +0.08(+0.18%)
Aug 10, 2006 46.29 46.71 46.21 46.29 4,617,193 +0.07(+0.16%)
Aug 09, 2006 46.94 46.94 46.14 46.22 5,291,780 -0.18(-0.38%)
Aug 08, 2006 47.00 47.04 46.21 46.40 6,018,088 -0.30(-0.64%)
Aug 07, 2006 46.96 46.97 46.54 46.69 5,340,102 -0.30(-0.65%)
Aug 04, 2006 47.30 47.57 46.73 47.00 6,110,151 +0.12(+0.25%)
Aug 03, 2006 47.11 47.23 46.84 46.88 6,791,536 -0.22(-0.47%)
Aug 02, 2006 47.31 47.43 47.07 47.11 7,145,307 -0.20(-0.43%)
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.