Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 68.04 71.36 67.33 69.35 3,839,534 +1.46(+2.15%)
Oct 30, 2006 67.96 68.88 67.15 67.89 1,866,821 -0.09(-0.14%)
Oct 27, 2006 66.45 68.32 64.58 67.98 2,857,345 +0.41(+0.61%)
Oct 26, 2006 66.31 69.25 65.41 67.57 2,260,146 +1.36(+2.05%)
Oct 25, 2006 66.68 66.68 65.98 66.21 1,212,670 -0.42(-0.63%)
Oct 24, 2006 65.65 66.91 65.44 66.63 909,529 +0.89(+1.35%)
Oct 23, 2006 66.77 67.03 65.32 65.74 789,533 -0.91(-1.36%)
Oct 20, 2006 68.13 68.18 66.45 66.65 562,472 -1.04(-1.53%)
Oct 19, 2006 65.93 68.22 65.28 67.69 1,437,915 +1.76(+2.67%)
Oct 18, 2006 65.15 66.62 65.08 65.93 914,871 +0.89(+1.37%)
Oct 17, 2006 66.54 66.63 64.83 65.04 1,054,100 -1.68(-2.52%)
Oct 16, 2006 65.51 67.11 65.37 66.73 940,516 +1.13(+1.73%)
Oct 13, 2006 66.45 67.10 65.34 65.59 1,209,678 -0.30(-0.45%)
Oct 12, 2006 64.67 66.28 64.31 65.89 1,615,290 +0.85(+1.31%)
Oct 11, 2006 66.40 66.45 63.90 65.04 3,791,450 -2.26(-3.35%)
Oct 10, 2006 66.59 68.55 65.98 67.30 2,859,802 -0.83(-1.22%)
Oct 09, 2006 67.62 68.53 66.40 68.13 3,963,055 -2.20(-3.13%)
Oct 06, 2006 67.76 70.99 67.39 70.33 3,783,650 +2.40(+3.53%)
Oct 05, 2006 65.30 68.22 64.58 67.93 2,752,095 +2.78(+4.27%)
Oct 04, 2006 65.51 65.89 64.34 65.16 1,461,636 -0.06(-0.09%)
Oct 03, 2006 64.01 66.35 64.01 65.21 1,787,964 -0.26(-0.40%)
Oct 02, 2006 65.84 65.84 65.19 65.47 1,858,487 -0.36(-0.55%)
Sep 29, 2006 64.08 65.93 63.23 65.84 2,143,035 +1.59(+2.48%)
Sep 28, 2006 63.31 64.49 63.31 64.25 1,431,290 +0.76(+1.19%)
Sep 27, 2006 62.70 63.55 61.25 63.49 2,097,837 +1.72(+2.79%)
Sep 26, 2006 59.33 63.01 58.74 61.77 4,270,791 +1.50(+2.48%)
Sep 25, 2006 61.07 61.49 58.21 60.27 3,812,180 -1.43(-2.32%)
Sep 22, 2006 64.57 65.04 60.91 61.70 3,192,221 -2.92(-4.52%)
Sep 21, 2006 63.20 65.14 62.71 64.62 3,105,456 +2.34(+3.76%)
Sep 20, 2006 60.93 62.42 60.36 62.28 1,439,945 +1.60(+2.64%)
Sep 19, 2006 60.83 61.91 60.18 60.68 1,844,596 -0.26(-0.43%)
Sep 18, 2006 62.83 63.22 60.18 60.94 2,527,705 +0.14(+0.23%)
Sep 15, 2006 58.76 61.02 58.76 60.80 2,063,751 +2.04(+3.47%)
Sep 14, 2006 56.95 59.19 56.81 58.76 1,390,152 +1.35(+2.35%)
Sep 13, 2006 58.02 58.30 56.99 57.42 1,320,163 -0.70(-1.21%)
Sep 12, 2006 57.08 58.16 57.08 58.12 1,815,639 +0.22(+0.37%)
Sep 11, 2006 55.92 58.01 55.78 57.90 1,823,332 +1.98(+3.55%)
Sep 08, 2006 57.09 57.32 55.49 55.92 1,621,594 -0.35(-0.62%)
Sep 07, 2006 54.76 56.97 54.75 56.26 2,836,829 +1.16(+2.11%)
Sep 06, 2006 53.25 55.10 52.94 55.10 1,676,944 +1.90(+3.57%)
Sep 05, 2006 53.25 53.57 52.64 53.20 493,445 +0.28(+0.53%)
Sep 01, 2006 52.38 53.81 52.38 52.92 2,196,782 +0.61(+1.16%)
Aug 31, 2006 51.71 52.57 51.71 52.32 750,425 +0.61(+1.18%)
Aug 30, 2006 51.92 52.20 51.63 51.71 619,851 -0.09(-0.18%)
Aug 29, 2006 51.71 52.08 51.62 51.80 343,103 +0.31(+0.60%)
Aug 28, 2006 51.33 51.89 51.25 51.49 400,483 +0.02(+0.04%)
Aug 25, 2006 52.17 52.27 51.41 51.47 856,530 -0.61(-1.17%)
Aug 24, 2006 51.38 52.27 51.30 52.08 579,141 +0.98(+1.92%)
Aug 23, 2006 51.92 52.17 51.04 51.10 1,115,434 -0.59(-1.14%)
Aug 22, 2006 50.72 51.94 50.72 51.69 1,042,988 +0.91(+1.79%)
Aug 21, 2006 49.88 51.99 49.41 50.78 1,334,268 +0.76(+1.52%)
Aug 18, 2006 49.69 50.21 49.10 50.02 998,323 -0.01(-0.02%)
Aug 17, 2006 50.72 50.76 49.78 50.03 1,091,606 -0.76(-1.49%)
Aug 16, 2006 51.15 51.88 50.69 50.79 1,639,546 -0.21(-0.40%)
Aug 15, 2006 51.19 51.41 50.78 51.00 914,017 +0.24(+0.48%)
Aug 14, 2006 50.30 51.04 50.09 50.75 674,667 +0.51(+1.02%)
Aug 11, 2006 50.07 50.96 49.84 50.24 970,007 +0.11(+0.22%)
Aug 10, 2006 48.85 50.45 48.76 50.13 932,288 +0.66(+1.34%)
Aug 09, 2006 49.60 51.00 48.67 49.46 1,607,383 +0.26(+0.53%)
Aug 08, 2006 47.82 49.29 47.78 49.20 1,503,736 +1.38(+2.88%)
Aug 07, 2006 47.26 48.01 47.03 47.82 739,206 +0.98(+2.10%)
Aug 04, 2006 47.07 48.20 46.78 46.84 1,519,016 +0.06(+0.12%)
Aug 03, 2006 45.98 47.02 45.53 46.78 2,317,632 -0.03(-0.06%)
Aug 02, 2006 44.91 46.84 44.28 46.81 5,702,936 +4.70(+11.16%)
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.