Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 53.56 53.60 52.36 52.36 1,090,141 -1.03(-1.92%)
Sep 28, 2006 53.84 54.06 53.38 53.38 517,761 -0.45(-0.84%)
Sep 27, 2006 53.48 53.94 53.43 53.84 2,120,090 +0.41(+0.77%)
Sep 26, 2006 52.75 53.53 52.73 53.43 1,027,162 +0.60(+1.14%)
Sep 25, 2006 52.98 52.98 52.01 52.82 933,809 +0.02(+0.04%)
Sep 22, 2006 53.25 53.30 52.61 52.80 589,796 -0.31(-0.58%)
Sep 21, 2006 52.99 53.47 52.63 53.11 1,015,040 +0.05(+0.09%)
Sep 20, 2006 52.75 53.14 52.74 53.06 978,256 +0.09(+0.18%)
Sep 19, 2006 53.07 53.07 52.40 52.97 579,625 -0.25(-0.47%)
Sep 18, 2006 53.06 53.33 52.81 53.22 646,922 +0.25(+0.47%)
Sep 15, 2006 53.43 53.65 52.69 52.97 1,282,559 +0.26(+0.49%)
Sep 14, 2006 53.04 53.05 52.59 52.71 792,943 -0.37(-0.69%)
Sep 13, 2006 53.37 53.46 52.74 53.07 1,058,233 -0.25(-0.47%)
Sep 12, 2006 52.01 53.48 52.01 53.33 1,341,915 +1.10(+2.10%)
Sep 11, 2006 51.26 52.28 51.03 52.23 897,304 +0.97(+1.89%)
Sep 08, 2006 50.42 51.28 50.28 51.26 644,136 +0.95(+1.88%)
Sep 07, 2006 50.09 50.42 49.56 50.31 772,740 +0.37(+0.73%)
Sep 06, 2006 50.11 50.43 49.79 49.95 440,849 -0.56(-1.11%)
Sep 05, 2006 50.40 50.67 49.89 50.50 363,101 -0.04(-0.07%)
Sep 01, 2006 50.24 50.96 50.23 50.54 495,050 +0.38(+0.76%)
Aug 31, 2006 50.08 50.24 49.87 50.16 475,404 +0.22(+0.43%)
Aug 30, 2006 50.49 50.49 49.72 49.95 320,187 -0.37(-0.73%)
Aug 29, 2006 49.36 50.38 49.30 50.31 602,893 +1.13(+2.29%)
Aug 28, 2006 48.67 49.46 48.52 49.18 304,163 +0.55(+1.12%)
Aug 25, 2006 48.67 48.74 48.22 48.64 184,616 +0.01(+0.01%)
Aug 24, 2006 49.34 49.34 48.27 48.63 511,351 -0.45(-0.92%)
Aug 23, 2006 50.05 50.07 48.68 49.08 446,144 -1.18(-2.34%)
Aug 22, 2006 50.00 50.26 49.61 50.26 719,236 +0.62(+1.24%)
Aug 21, 2006 50.05 50.05 49.26 49.64 292,320 -0.26(-0.52%)
Aug 18, 2006 49.64 49.98 49.41 49.90 350,979 +0.33(+0.67%)
Aug 17, 2006 49.96 50.11 49.34 49.57 606,098 -0.75(-1.48%)
Aug 16, 2006 49.95 50.35 49.49 50.32 561,372 +0.51(+1.02%)
Aug 15, 2006 48.81 49.84 48.75 49.81 681,477 +1.11(+2.27%)
Aug 14, 2006 48.62 49.32 48.42 48.70 363,241 +0.44(+0.91%)
Aug 11, 2006 48.46 48.55 47.95 48.27 409,638 -0.19(-0.39%)
Aug 10, 2006 47.79 48.70 47.53 48.45 729,129 +0.55(+1.15%)
Aug 09, 2006 49.52 49.55 47.86 47.90 927,818 -1.56(-3.15%)
Aug 08, 2006 50.12 50.24 49.36 49.46 607,491 -0.21(-0.42%)
Aug 07, 2006 49.74 49.79 49.12 49.67 409,917 -0.01(-0.01%)
Aug 04, 2006 49.59 50.24 49.31 49.67 599,967 +0.19(+0.38%)
Aug 03, 2006 48.45 49.68 48.35 49.49 706,557 +1.03(+2.13%)
Aug 02, 2006 48.59 48.66 48.18 48.45 578,789 -0.02(-0.04%)
Aug 01, 2006 48.42 48.61 47.81 48.47 696,943 -0.20(-0.41%)
Jul 31, 2006 49.15 49.15 48.52 48.67 576,838 -0.32(-0.64%)
Jul 28, 2006 48.62 49.11 48.36 48.99 723,695 +0.87(+1.80%)
Jul 27, 2006 49.16 49.16 47.87 48.12 1,081,363 -0.60(-1.22%)
Jul 26, 2006 50.17 50.17 48.59 48.72 1,203,976 -1.49(-2.96%)
Jul 25, 2006 49.17 50.29 48.98 50.20 1,061,577 +0.85(+1.73%)
Jul 24, 2006 48.62 49.72 48.62 49.35 884,207 +0.72(+1.49%)
Jul 21, 2006 48.80 48.90 48.23 48.62 865,815 +0.13(+0.27%)
Jul 20, 2006 48.66 49.24 48.01 48.50 1,215,958 -0.22(-0.46%)
Jul 19, 2006 48.50 49.22 47.48 48.72 2,508,690 +2.83(+6.18%)
Jul 18, 2006 46.21 46.45 44.61 45.88 1,910,115 -1.19(-2.53%)
Jul 17, 2006 45.73 47.30 45.73 47.07 958,471 +1.27(+2.77%)
Jul 14, 2006 46.86 46.96 45.41 45.80 1,133,891 -1.14(-2.43%)
Jul 13, 2006 47.50 47.50 46.79 46.95 837,669 -0.74(-1.55%)
Jul 12, 2006 48.22 48.45 47.30 47.68 348,750 -0.36(-0.75%)
Jul 11, 2006 48.29 48.31 47.56 48.04 515,253 -0.43(-0.89%)
Jul 10, 2006 48.55 48.79 48.07 48.47 533,366 -0.09(-0.19%)
Jul 07, 2006 48.63 48.97 48.38 48.57 786,255 -0.03(-0.06%)
Jul 06, 2006 48.77 48.80 48.37 48.60 742,087 -0.17(-0.35%)
Jul 05, 2006 48.45 48.80 47.90 48.77 798,935 +0.50(+1.04%)
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.