Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.17 56.18 55.37 56.08 2,883,957 +0.18(+0.33%)
Sep 28, 2006 56.35 56.63 55.47 55.90 3,396,452 -0.31(-0.55%)
Sep 27, 2006 55.21 56.29 55.21 56.21 5,046,499 +1.03(+1.87%)
Sep 26, 2006 55.03 55.35 54.69 55.18 2,883,957 +0.15(+0.27%)
Sep 25, 2006 54.10 55.32 53.92 55.03 5,732,953 +0.89(+1.65%)
Sep 22, 2006 54.21 54.37 53.68 54.14 2,844,731 -0.28(-0.52%)
Sep 21, 2006 53.98 54.82 53.93 54.42 4,038,564 +0.47(+0.86%)
Sep 20, 2006 55.07 55.32 53.71 53.95 4,967,195 -0.89(-1.62%)
Sep 19, 2006 55.94 55.94 54.54 54.84 3,664,212 -0.64(-1.15%)
Sep 18, 2006 55.72 56.10 55.00 55.48 6,963,453 +0.10(+0.18%)
Sep 15, 2006 54.79 55.71 54.31 55.38 11,414,742 +2.17(+4.08%)
Sep 14, 2006 53.60 54.01 53.15 53.21 4,278,183 -0.38(-0.71%)
Sep 13, 2006 53.09 54.18 52.89 53.59 4,762,538 +0.29(+0.55%)
Sep 12, 2006 52.30 53.45 52.01 53.30 5,742,333 +1.36(+2.61%)
Sep 11, 2006 52.03 52.32 51.49 51.94 3,567,853 -0.09(-0.17%)
Sep 08, 2006 52.38 52.38 51.66 52.03 2,681,859 +0.32(+0.61%)
Sep 07, 2006 51.88 52.36 51.52 51.72 3,344,435 -0.40(-0.76%)
Sep 06, 2006 52.04 52.67 51.83 52.11 5,076,345 +0.00(+0.00%)
Sep 05, 2006 51.84 52.11 51.44 52.11 2,987,991 +0.27(+0.52%)
Sep 01, 2006 51.63 52.08 51.19 51.84 3,613,900 +0.25(+0.48%)
Aug 31, 2006 50.70 51.63 50.48 51.60 3,345,288 +0.67(+1.32%)
Aug 30, 2006 51.60 51.83 50.31 50.92 6,779,262 -0.38(-0.73%)
Aug 29, 2006 51.28 51.45 49.93 51.30 8,384,966 +0.02(+0.05%)
Aug 28, 2006 52.65 52.73 51.06 51.28 7,311,370 -1.32(-2.50%)
Aug 25, 2006 52.24 52.73 52.03 52.59 2,939,385 +0.35(+0.67%)
Aug 24, 2006 52.28 52.54 51.42 52.24 6,881,590 -0.01(-0.02%)
Aug 23, 2006 52.62 52.79 52.07 52.26 5,057,585 -0.68(-1.28%)
Aug 22, 2006 53.37 53.89 52.50 52.94 4,801,764 -0.44(-0.82%)
Aug 21, 2006 54.10 54.10 53.07 53.38 3,552,503 -0.73(-1.34%)
Aug 18, 2006 54.50 54.50 53.92 54.10 3,909,800 -0.43(-0.79%)
Aug 17, 2006 54.65 55.03 54.30 54.53 4,088,022 -0.32(-0.59%)
Aug 16, 2006 54.76 55.22 54.53 54.85 5,335,577 +0.09(+0.16%)
Aug 15, 2006 54.75 55.00 54.06 54.76 6,066,373 +0.66(+1.21%)
Aug 14, 2006 55.85 55.45 54.03 54.11 7,060,665 -0.41(-0.75%)
Aug 11, 2006 55.66 56.04 54.19 54.52 10,851,935 -1.36(-2.43%)
Aug 10, 2006 56.99 57.39 55.88 55.88 55,364,824 -1.02(-1.79%)
Aug 09, 2006 57.76 57.93 56.67 56.90 7,324,161 -0.56(-0.98%)
Aug 08, 2006 57.17 57.93 56.96 57.46 7,988,443 +0.38(+0.66%)
Aug 07, 2006 56.82 57.40 56.82 57.09 6,473,129 +0.13(+0.22%)
Aug 04, 2006 57.00 57.12 55.90 56.96 12,474,695 +3.24(+6.04%)
Aug 03, 2006 53.37 54.34 53.09 53.72 3,164,508 +0.35(+0.65%)
Aug 02, 2006 54.30 54.54 53.12 53.37 3,577,233 -0.73(-1.36%)
Aug 01, 2006 54.53 54.93 53.36 54.10 5,173,557 +0.02(+0.03%)
Jul 31, 2006 52.96 54.10 52.54 54.08 3,730,725 +0.90(+1.70%)
Jul 28, 2006 52.42 53.34 52.42 53.18 3,320,559 +0.96(+1.83%)
Jul 27, 2006 52.77 53.42 52.03 52.22 4,149,420 -0.55(-1.04%)
Jul 26, 2006 53.39 53.53 52.54 52.77 3,207,145 -0.62(-1.15%)
Jul 25, 2006 54.30 54.30 52.32 53.39 6,981,360 -1.14(-2.10%)
Jul 24, 2006 53.73 54.74 53.30 54.53 4,151,125 +1.52(+2.88%)
Jul 21, 2006 54.30 54.41 53.00 53.01 4,502,453 -1.29(-2.38%)
Jul 20, 2006 55.79 55.79 54.06 54.30 3,885,924 -0.94(-1.70%)
Jul 19, 2006 54.30 55.35 53.96 55.23 5,032,856 +1.17(+2.17%)
Jul 18, 2006 54.51 54.82 53.59 54.06 3,070,707 -0.06(-0.10%)
Jul 17, 2006 54.23 54.85 53.71 54.12 2,749,225 -0.32(-0.58%)
Jul 14, 2006 54.63 55.29 53.49 54.43 3,913,211 -0.20(-0.36%)
Jul 13, 2006 55.09 55.67 54.23 54.63 5,227,280 -0.89(-1.59%)
Jul 12, 2006 56.30 56.71 55.34 55.52 4,157,094 -0.85(-1.51%)
Jul 11, 2006 57.17 57.17 55.83 56.36 6,115,832 -0.92(-1.61%)
Jul 10, 2006 58.10 58.87 56.88 57.29 5,286,119 -0.77(-1.33%)
Jul 07, 2006 58.72 59.67 57.97 58.06 4,643,155 -0.67(-1.13%)
Jul 06, 2006 58.99 59.16 58.47 58.72 3,293,271 -0.22(-0.37%)
Jul 05, 2006 57.44 59.51 57.38 58.94 6,717,865 +0.68(+1.16%)
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.