Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.01 47.80 46.60 47.49 3,086,300 +0.27(+0.57%)
Oct 30, 2006 48.08 48.21 47.03 47.22 2,513,300 -1.37(-2.82%)
Oct 27, 2006 47.96 49.01 47.96 48.59 2,792,100 +0.56(+1.17%)
Oct 26, 2006 48.82 49.20 47.65 48.03 2,391,100 -0.51(-1.05%)
Oct 25, 2006 47.79 48.99 47.04 48.54 3,607,000 +0.74(+1.55%)
Oct 24, 2006 47.30 47.98 46.80 47.80 3,736,000 +0.48(+1.01%)
Oct 23, 2006 43.91 47.57 43.91 47.32 2,881,800 -0.23(-0.48%)
Oct 20, 2006 48.41 48.56 47.25 47.55 2,348,000 -0.53(-1.10%)
Oct 19, 2006 47.52 48.37 47.27 48.08 2,272,100 +0.81(+1.71%)
Oct 18, 2006 47.29 48.05 47.01 47.27 2,623,300 +0.06(+0.13%)
Oct 17, 2006 48.49 48.50 46.70 47.21 4,706,100 -1.14(-2.36%)
Oct 16, 2006 46.32 48.43 46.24 48.35 4,844,200 +2.45(+5.34%)
Oct 13, 2006 44.82 46.05 44.82 45.90 2,774,100 +1.42(+3.19%)
Oct 12, 2006 44.54 44.95 44.05 44.48 3,107,500 +0.10(+0.23%)
Oct 11, 2006 45.51 45.71 44.20 44.38 3,304,300 -1.41(-3.08%)
Oct 10, 2006 45.18 46.10 45.18 45.79 2,960,500 +0.43(+0.95%)
Oct 09, 2006 46.00 46.46 45.21 45.36 2,820,300 -0.23(-0.50%)
Oct 06, 2006 45.71 46.10 45.05 45.59 3,602,500 -0.37(-0.81%)
Oct 05, 2006 46.65 46.83 44.74 45.96 5,193,100 +1.56(+3.51%)
Oct 04, 2006 43.58 44.50 42.75 44.40 5,779,500 +0.60(+1.37%)
Oct 03, 2006 45.09 45.09 43.65 43.80 4,016,200 -2.61(-5.62%)
Oct 02, 2006 46.35 46.65 46.00 46.41 3,186,600 -0.28(-0.60%)
Sep 29, 2006 46.95 47.57 46.40 46.69 3,648,100 -0.53(-1.12%)
Sep 28, 2006 46.99 48.04 46.75 47.22 3,792,500 +0.35(+0.75%)
Sep 27, 2006 46.14 47.49 45.30 46.87 3,375,500 +1.03(+2.25%)
Sep 26, 2006 44.28 46.14 44.24 45.84 3,397,200 +1.70(+3.85%)
Sep 25, 2006 44.12 44.52 43.32 44.14 3,459,400 -0.66(-1.47%)
Sep 22, 2006 45.52 45.62 44.56 44.80 1,716,200 -0.40(-0.88%)
Sep 21, 2006 45.00 45.87 45.00 45.20 2,473,100 +0.30(+0.67%)
Sep 20, 2006 45.67 46.38 44.76 44.90 3,377,700 -1.33(-2.88%)
Sep 19, 2006 47.51 47.75 45.73 46.23 2,699,400 -1.04(-2.20%)
Sep 18, 2006 46.60 47.82 45.49 47.27 3,342,900 +1.74(+3.82%)
Sep 15, 2006 46.68 46.91 45.50 45.53 4,253,200 -1.19(-2.55%)
Sep 14, 2006 47.96 48.30 46.47 46.72 3,689,600 -1.36(-2.83%)
Sep 13, 2006 47.00 48.47 46.80 48.08 4,891,600 +1.17(+2.49%)
Sep 12, 2006 47.75 47.90 46.43 46.91 3,760,500 -0.76(-1.59%)
Sep 11, 2006 49.24 49.24 47.60 47.67 3,705,200 -1.86(-3.76%)
Sep 08, 2006 50.62 50.74 49.39 49.53 2,816,100 -1.44(-2.83%)
Sep 07, 2006 50.90 51.45 50.08 50.97 2,653,700 -0.50(-0.97%)
Sep 06, 2006 52.54 52.80 51.35 51.47 2,533,200 -2.01(-3.76%)
Sep 05, 2006 52.32 53.53 52.28 53.48 1,728,900 +0.15(+0.28%)
Sep 01, 2006 52.54 53.68 52.51 53.33 2,042,600 +0.59(+1.12%)
Aug 31, 2006 52.97 53.37 52.55 52.74 2,401,800 -0.46(-0.86%)
Aug 30, 2006 53.50 53.67 52.38 53.20 2,334,500 -0.65(-1.21%)
Aug 29, 2006 54.56 54.67 53.60 53.85 2,394,800 -1.21(-2.20%)
Aug 28, 2006 54.10 55.20 53.89 55.06 1,917,500 +0.09(+0.16%)
Aug 25, 2006 55.74 55.92 54.80 54.97 2,091,700 +0.07(+0.13%)
Aug 24, 2006 54.99 55.24 54.53 54.90 2,044,200 +0.07(+0.13%)
Aug 23, 2006 55.40 55.93 54.59 54.83 1,910,400 -0.62(-1.12%)
Aug 22, 2006 53.78 55.48 53.77 55.45 2,334,700 +1.52(+2.82%)
Aug 21, 2006 53.69 54.25 53.64 53.93 2,190,600 +0.72(+1.35%)
Aug 18, 2006 53.50 53.67 52.82 53.21 2,727,900 -0.19(-0.36%)
Aug 17, 2006 52.91 53.50 52.75 53.40 2,197,900 -0.12(-0.22%)
Aug 16, 2006 53.57 54.39 53.10 53.52 2,183,900 +0.36(+0.68%)
Aug 15, 2006 52.80 53.53 52.26 53.16 1,690,700 +0.50(+0.95%)
Aug 14, 2006 53.00 53.16 52.24 52.66 2,369,600 -1.20(-2.23%)
Aug 11, 2006 54.39 54.53 53.65 53.86 1,839,000 -0.46(-0.85%)
Aug 10, 2006 54.36 54.85 53.66 54.32 2,363,300 -0.68(-1.24%)
Aug 09, 2006 54.61 55.79 54.61 55.00 2,825,600 +0.39(+0.71%)
Aug 08, 2006 53.70 54.98 53.65 54.61 1,837,800 +0.26(+0.48%)
Aug 07, 2006 53.69 54.96 53.11 54.35 1,360,600 +0.86(+1.61%)
Aug 04, 2006 53.93 54.25 52.85 53.49 1,868,600 -0.20(-0.37%)
Aug 03, 2006 53.55 54.55 53.19 53.69 2,168,900 -0.80(-1.47%)
Aug 02, 2006 54.44 55.27 54.21 54.49 2,341,200 +0.63(+1.17%)
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.