Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 79.54 80.67 78.97 80.15 1,537,962 +1.30(+1.64%)
Sep 28, 2006 79.51 79.78 78.58 78.85 1,090,202 -0.66(-0.83%)
Sep 27, 2006 80.12 80.54 79.34 79.51 1,545,639 -0.59(-0.73%)
Sep 26, 2006 79.05 80.26 78.28 80.10 1,517,449 +1.08(+1.37%)
Sep 25, 2006 79.77 80.26 78.33 79.02 1,179,679 -0.04(-0.05%)
Sep 22, 2006 78.91 79.14 78.09 79.06 970,397 +0.16(+0.20%)
Sep 21, 2006 79.22 80.65 78.45 78.90 1,298,729 -0.74(-0.93%)
Sep 20, 2006 77.67 81.08 77.63 79.64 2,168,324 +2.55(+3.31%)
Sep 19, 2006 79.06 79.06 76.31 77.09 2,281,711 -1.98(-2.50%)
Sep 18, 2006 79.95 80.80 78.71 79.06 2,342,621 -2.15(-2.64%)
Sep 15, 2006 79.91 81.63 79.70 81.21 2,966,564 +2.10(+2.65%)
Sep 14, 2006 77.99 79.28 77.21 79.11 1,959,672 +0.91(+1.16%)
Sep 13, 2006 75.32 79.24 75.17 78.21 3,519,280 +3.05(+4.06%)
Sep 12, 2006 72.46 75.60 72.46 75.16 1,868,056 +3.20(+4.45%)
Sep 11, 2006 71.67 72.29 71.01 71.95 1,176,281 +0.27(+0.38%)
Sep 08, 2006 76.76 72.95 70.93 71.68 1,526,133 -0.10(-0.14%)
Sep 07, 2006 73.11 73.11 71.20 71.79 1,645,434 -1.32(-1.80%)
Sep 06, 2006 72.31 73.82 72.06 73.11 1,691,116 +0.47(+0.65%)
Sep 05, 2006 72.42 72.95 71.44 72.64 676,799 +0.22(+0.31%)
Sep 01, 2006 72.72 72.82 71.17 72.41 868,839 -0.10(-0.14%)
Aug 31, 2006 71.87 72.55 71.15 72.52 923,834 +0.75(+1.04%)
Aug 30, 2006 71.20 71.81 70.59 71.77 880,040 +1.07(+1.52%)
Aug 29, 2006 70.58 70.88 69.65 70.70 1,312,195 +0.09(+0.12%)
Aug 28, 2006 70.49 70.99 69.82 70.61 960,204 +0.35(+0.50%)
Aug 25, 2006 70.71 70.88 70.08 70.26 807,049 -0.45(-0.63%)
Aug 24, 2006 72.32 72.68 70.59 70.71 1,166,339 -1.53(-2.11%)
Aug 23, 2006 71.71 72.47 71.65 72.23 702,723 +0.68(+0.94%)
Aug 22, 2006 71.52 72.20 71.28 71.56 1,356,618 -0.09(-0.12%)
Aug 21, 2006 73.09 73.09 71.45 71.64 1,088,944 -1.64(-2.24%)
Aug 18, 2006 72.22 73.30 71.44 73.29 2,050,406 +0.88(+1.22%)
Aug 17, 2006 69.65 72.84 69.59 72.41 3,331,392 +2.82(+4.05%)
Aug 16, 2006 69.66 69.86 68.35 69.59 1,639,142 +0.72(+1.05%)
Aug 15, 2006 67.84 69.09 67.01 68.86 1,974,018 +1.86(+2.78%)
Aug 14, 2006 67.46 67.82 66.67 67.00 989,274 +0.77(+1.16%)
Aug 11, 2006 66.90 66.95 65.83 66.23 1,097,250 -0.67(-1.00%)
Aug 10, 2006 66.43 67.39 65.59 66.90 1,224,606 +0.22(+0.33%)
Aug 09, 2006 68.34 68.50 66.59 66.68 1,669,219 -0.75(-1.11%)
Aug 08, 2006 68.72 69.13 67.36 67.42 2,072,304 -1.03(-1.51%)
Aug 07, 2006 68.22 69.39 67.84 68.46 2,857,204 -1.11(-1.60%)
Aug 04, 2006 68.78 70.13 68.73 69.57 3,128,276 +1.71(+2.52%)
Aug 03, 2006 65.47 67.96 65.47 67.86 2,441,032 +0.72(+1.07%)
Aug 02, 2006 65.95 67.67 65.79 67.15 2,531,641 +1.75(+2.67%)
Aug 01, 2006 65.65 66.18 64.37 65.40 2,584,496 -0.93(-1.40%)
Jul 31, 2006 66.95 67.14 65.48 66.33 2,636,848 -1.62(-2.39%)
Jul 28, 2006 67.72 68.28 67.19 67.95 2,028,761 +0.90(+1.34%)
Jul 27, 2006 66.51 67.93 66.43 67.05 3,304,586 +0.90(+1.36%)
Jul 26, 2006 68.50 68.50 65.45 66.15 5,957,418 -2.44(-3.56%)
Jul 25, 2006 69.93 70.48 67.06 68.59 9,176,555 -6.36(-8.49%)
Jul 24, 2006 75.66 76.36 74.47 74.96 2,254,780 -0.69(-0.91%)
Jul 21, 2006 75.81 76.05 74.65 75.65 1,325,031 -0.48(-0.64%)
Jul 20, 2006 77.79 77.85 75.81 76.13 1,061,384 -1.70(-2.18%)
Jul 19, 2006 75.14 78.79 74.65 77.83 1,634,863 +2.70(+3.60%)
Jul 18, 2006 75.07 75.84 74.36 75.13 1,231,150 +0.11(+0.15%)
Jul 17, 2006 74.69 75.63 74.49 75.02 648,609 -0.02(-0.03%)
Jul 14, 2006 75.61 76.22 74.24 75.04 1,251,411 -0.44(-0.58%)
Jul 13, 2006 75.33 76.64 74.71 75.48 1,638,261 -0.35(-0.46%)
Jul 12, 2006 77.07 77.89 75.41 75.83 1,547,778 -1.23(-1.60%)
Jul 11, 2006 77.40 77.41 76.52 77.06 1,302,630 -0.26(-0.34%)
Jul 10, 2006 77.88 78.57 77.10 77.32 653,769 -0.02(-0.02%)
Jul 07, 2006 78.61 78.76 77.32 77.34 1,203,715 -1.37(-1.75%)
Jul 06, 2006 79.06 79.38 78.42 78.72 1,152,622 -0.02(-0.03%)
Jul 05, 2006 79.06 79.25 77.71 78.74 1,570,682 -1.66(-2.07%)
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.