Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.01 49.95 48.87 49.40 1,632,266 +0.24(+0.49%)
Oct 30, 2006 48.65 49.23 48.32 49.16 1,255,693 +0.72(+1.49%)
Oct 27, 2006 48.20 48.71 48.00 48.44 1,384,909 +0.20(+0.41%)
Oct 26, 2006 48.05 48.34 47.75 48.24 1,732,745 +0.14(+0.29%)
Oct 25, 2006 48.91 49.01 47.30 48.10 2,864,618 -1.51(-3.04%)
Oct 24, 2006 49.90 49.96 49.39 49.61 1,412,729 -0.23(-0.46%)
Oct 23, 2006 48.36 49.89 48.36 49.84 1,646,901 +1.23(+2.53%)
Oct 20, 2006 49.14 49.14 48.35 48.61 827,794 -0.28(-0.57%)
Oct 19, 2006 48.35 48.98 48.19 48.89 920,726 +0.38(+0.78%)
Oct 18, 2006 48.65 48.89 48.34 48.51 1,119,277 +0.09(+0.19%)
Oct 17, 2006 48.00 48.49 47.64 48.42 897,321 +0.05(+0.10%)
Oct 16, 2006 47.50 48.51 47.50 48.37 1,273,666 +0.65(+1.36%)
Oct 13, 2006 47.99 48.00 47.45 47.72 768,257 -0.19(-0.40%)
Oct 12, 2006 47.60 47.92 47.39 47.91 900,806 +0.47(+0.99%)
Oct 11, 2006 47.62 47.62 46.92 47.44 978,281 -0.18(-0.38%)
Oct 10, 2006 47.90 48.19 47.51 47.62 1,185,512 -0.29(-0.61%)
Oct 09, 2006 48.24 48.40 47.90 47.91 754,798 -0.32(-0.66%)
Oct 06, 2006 47.94 48.38 47.86 48.23 918,132 +0.27(+0.56%)
Oct 05, 2006 48.07 48.35 47.75 47.96 818,505 -0.32(-0.66%)
Oct 04, 2006 47.31 48.28 47.12 48.28 1,224,315 +0.91(+1.92%)
Oct 03, 2006 47.61 47.91 47.13 47.37 881,938 -0.12(-0.25%)
Oct 02, 2006 47.26 47.98 47.18 47.49 1,148,808 +0.40(+0.85%)
Sep 29, 2006 47.48 47.52 47.06 47.09 1,047,014 -0.60(-1.26%)
Sep 28, 2006 48.10 48.25 47.39 47.69 882,773 -0.19(-0.40%)
Sep 27, 2006 47.85 48.23 47.44 47.88 1,006,358 -0.09(-0.19%)
Sep 26, 2006 47.44 48.15 47.28 47.97 1,496,983 +0.63(+1.33%)
Sep 25, 2006 46.56 47.45 46.38 47.34 1,284,356 +0.89(+1.92%)
Sep 22, 2006 46.72 46.89 46.15 46.45 754,074 -0.39(-0.83%)
Sep 21, 2006 47.35 47.42 46.50 46.84 1,237,903 -0.36(-0.76%)
Sep 20, 2006 46.60 47.55 46.59 47.20 1,837,277 +0.89(+1.92%)
Sep 19, 2006 46.71 47.08 45.34 46.31 2,376,249 -0.48(-1.03%)
Sep 18, 2006 46.84 47.40 46.65 46.79 1,015,612 -0.01(-0.02%)
Sep 15, 2006 46.93 47.49 46.31 46.80 2,563,105 +0.19(+0.41%)
Sep 14, 2006 46.68 46.94 46.43 46.61 842,228 -0.23(-0.49%)
Sep 13, 2006 45.84 47.09 45.69 46.84 2,135,383 +0.87(+1.89%)
Sep 12, 2006 45.89 46.11 45.66 45.97 959,886 -0.10(-0.22%)
Sep 11, 2006 46.09 46.54 45.69 46.07 1,573,840 +0.06(+0.13%)
Sep 08, 2006 44.46 46.21 43.93 46.01 3,652,239 +2.65(+6.11%)
Sep 07, 2006 43.37 43.78 43.31 43.36 663,900 +0.02(+0.05%)
Sep 06, 2006 43.59 43.80 43.23 43.34 882,464 -0.48(-1.10%)
Sep 05, 2006 43.80 44.14 43.51 43.82 946,780 -0.44(-0.99%)
Sep 01, 2006 44.39 44.85 44.26 44.26 671,049 +0.10(+0.23%)
Aug 31, 2006 43.73 44.28 43.50 44.16 1,073,291 +0.58(+1.33%)
Aug 30, 2006 43.59 43.85 43.15 43.58 619,980 +0.18(+0.41%)
Aug 29, 2006 43.74 43.74 42.96 43.40 1,139,286 -0.34(-0.78%)
Aug 28, 2006 43.48 44.00 43.23 43.74 606,786 +0.17(+0.39%)
Aug 25, 2006 43.37 43.99 43.15 43.57 1,162,230 -0.05(-0.11%)
Aug 24, 2006 44.25 44.32 43.40 43.62 768,144 -0.21(-0.48%)
Aug 23, 2006 44.41 44.59 43.76 43.83 616,214 -0.45(-1.02%)
Aug 22, 2006 44.02 44.65 43.86 44.28 708,392 +0.21(+0.48%)
Aug 21, 2006 44.20 44.65 44.02 44.07 750,874 -0.38(-0.85%)
Aug 18, 2006 44.73 45.02 44.28 44.45 1,062,307 -0.16(-0.36%)
Aug 17, 2006 44.51 45.10 44.40 44.61 1,006,818 +0.17(+0.38%)
Aug 16, 2006 44.74 44.74 44.04 44.44 974,736 +0.03(+0.07%)
Aug 15, 2006 44.65 44.92 44.22 44.41 633,770 +0.18(+0.41%)
Aug 14, 2006 43.80 44.81 43.77 44.23 756,603 +0.57(+1.31%)
Aug 11, 2006 44.05 44.05 43.51 43.66 582,764 -0.45(-1.02%)
Aug 10, 2006 43.48 44.26 43.27 44.11 1,134,990 +0.62(+1.43%)
Aug 09, 2006 43.26 44.24 43.18 43.49 961,986 +0.56(+1.30%)
Aug 08, 2006 43.50 43.67 42.66 42.93 701,807 -0.32(-0.74%)
Aug 07, 2006 43.51 43.76 43.05 43.25 882,959 -0.21(-0.48%)
Aug 04, 2006 44.13 44.52 43.11 43.46 793,017 -0.20(-0.46%)
Aug 03, 2006 42.77 44.15 42.72 43.66 868,416 +0.60(+1.39%)
Aug 02, 2006 42.88 43.71 42.64 43.06 1,390,377 +0.17(+0.40%)
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.