Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.48 54.60 53.80 54.18 10,555,842 -0.42(-0.77%)
Oct 30, 2006 53.79 54.90 53.75 54.60 9,217,623 +0.70(+1.30%)
Oct 27, 2006 54.15 54.95 53.77 53.90 9,537,849 -0.33(-0.61%)
Oct 26, 2006 53.64 54.47 53.33 54.23 10,149,454 +0.39(+0.73%)
Oct 25, 2006 53.44 53.83 53.40 53.83 10,091,294 +0.35(+0.65%)
Oct 24, 2006 53.74 53.83 53.18 53.48 26,637,406 +1.12(+2.14%)
Oct 23, 2006 52.40 52.72 51.74 52.36 15,056,824 -0.41(-0.78%)
Oct 20, 2006 52.31 52.81 51.73 52.78 15,666,829 +0.64(+1.23%)
Oct 19, 2006 52.05 52.21 51.59 52.13 12,442,536 +0.48(+0.93%)
Oct 18, 2006 51.39 51.96 50.91 51.66 11,020,220 +0.42(+0.82%)
Oct 17, 2006 51.28 51.43 50.79 51.24 13,527,147 -0.46(-0.88%)
Oct 16, 2006 51.83 51.95 51.24 51.69 13,413,529 -0.56(-1.08%)
Oct 13, 2006 52.66 52.88 51.94 52.26 10,091,766 -0.62(-1.17%)
Oct 12, 2006 52.56 52.90 52.28 52.88 8,158,776 +0.44(+0.84%)
Oct 11, 2006 52.29 52.74 51.77 52.43 9,908,667 -0.19(-0.35%)
Oct 10, 2006 52.76 52.91 52.21 52.62 6,538,743 -0.14(-0.26%)
Oct 09, 2006 52.59 52.95 52.42 52.76 6,822,393 -0.06(-0.12%)
Oct 06, 2006 53.27 53.29 52.46 52.82 9,449,805 -0.51(-0.96%)
Oct 05, 2006 52.04 53.47 51.99 53.33 17,717,974 +1.26(+2.41%)
Oct 04, 2006 50.89 52.08 50.84 52.08 17,829,896 +1.17(+2.30%)
Oct 03, 2006 50.31 51.16 50.21 50.91 12,097,417 +0.74(+1.47%)
Oct 02, 2006 50.96 51.29 50.02 50.17 11,616,898 -0.88(-1.72%)
Sep 29, 2006 51.09 51.54 50.66 51.05 9,012,239 -0.01(-0.03%)
Sep 28, 2006 50.92 51.55 50.72 51.06 17,038,426 -0.42(-0.82%)
Sep 27, 2006 50.34 51.65 50.05 51.49 20,619,732 +0.99(+1.96%)
Sep 26, 2006 51.06 51.20 50.15 50.49 10,110,141 -0.34(-0.66%)
Sep 25, 2006 50.79 51.10 49.82 50.83 13,096,766 +0.24(+0.47%)
Sep 22, 2006 51.62 51.66 50.32 50.59 12,403,778 -0.80(-1.56%)
Sep 21, 2006 50.85 51.79 50.71 51.39 18,762,796 +0.74(+1.45%)
Sep 20, 2006 50.03 50.83 49.94 50.66 14,191,496 +1.09(+2.20%)
Sep 19, 2006 49.93 49.96 49.46 49.57 17,445,066 -0.22(-0.44%)
Sep 18, 2006 49.69 49.97 49.49 49.79 11,604,035 -0.01(-0.01%)
Sep 15, 2006 49.96 49.97 49.34 49.79 13,830,176 +0.14(+0.29%)
Sep 14, 2006 49.37 49.91 49.07 49.65 8,013,514 +0.30(+0.61%)
Sep 13, 2006 49.12 49.63 48.86 49.35 7,785,161 -0.01(-0.01%)
Sep 12, 2006 48.89 49.52 48.47 49.36 8,227,258 +0.62(+1.27%)
Sep 11, 2006 48.29 48.89 48.00 48.74 9,719,680 +0.26(+0.53%)
Sep 08, 2006 48.84 48.91 48.37 48.48 6,390,280 -0.29(-0.59%)
Sep 07, 2006 48.99 49.04 48.46 48.77 8,437,622 -0.11(-0.23%)
Sep 06, 2006 49.13 49.37 48.77 48.88 6,803,021 -0.55(-1.11%)
Sep 05, 2006 49.12 49.74 48.56 49.43 7,486,992 +0.62(+1.27%)
Sep 01, 2006 48.68 49.19 48.52 48.81 5,069,994 +0.26(+0.53%)
Aug 31, 2006 48.98 49.07 48.43 48.55 6,377,438 -0.15(-0.31%)
Aug 30, 2006 49.14 49.17 48.47 48.70 7,044,537 -0.24(-0.50%)
Aug 29, 2006 48.91 49.09 48.52 48.94 7,495,190 +0.23(+0.47%)
Aug 28, 2006 48.31 49.09 48.18 48.72 7,497,746 +0.53(+1.10%)
Aug 25, 2006 47.70 48.60 47.63 48.19 6,557,924 +0.29(+0.61%)
Aug 24, 2006 48.29 48.37 47.57 47.90 5,307,135 -0.15(-0.31%)
Aug 23, 2006 47.75 48.16 47.68 48.05 7,495,456 +0.41(+0.87%)
Aug 22, 2006 47.77 48.46 47.52 47.63 6,688,797 -0.19(-0.40%)
Aug 21, 2006 47.75 48.34 47.64 47.82 4,759,282 -0.21(-0.45%)
Aug 18, 2006 48.02 48.39 47.82 48.04 7,177,907 +0.28(+0.58%)
Aug 17, 2006 47.76 48.30 47.45 47.76 9,973,146 +0.22(+0.47%)
Aug 16, 2006 47.16 47.82 46.82 47.54 15,160,900 +0.66(+1.40%)
Aug 15, 2006 47.40 47.65 46.36 46.88 13,117,658 +0.00(+0.00%)
Aug 14, 2006 47.57 47.77 46.79 46.88 9,939,584 -0.51(-1.07%)
Aug 11, 2006 47.58 47.81 46.95 47.39 9,064,983 -0.36(-0.76%)
Aug 10, 2006 47.70 48.07 47.57 47.75 9,994,035 -0.26(-0.55%)
Aug 09, 2006 48.16 48.96 47.97 48.02 9,162,413 +0.19(+0.39%)
Aug 08, 2006 48.39 48.49 47.62 47.83 12,490,912 -0.61(-1.25%)
Aug 07, 2006 48.93 49.22 48.42 48.44 9,217,022 -0.66(-1.34%)
Aug 04, 2006 50.26 50.49 48.53 49.09 20,262,080 -1.52(-3.00%)
Aug 03, 2006 50.24 51.02 49.65 50.61 16,180,699 +0.11(+0.21%)
Aug 02, 2006 50.03 50.89 49.80 50.51 12,679,660 +0.51(+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.