Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.17 56.17 55.37 56.08 2,884,253 +0.18(+0.33%)
Sep 28, 2006 56.34 56.62 55.46 55.90 3,396,801 -0.31(-0.55%)
Sep 27, 2006 55.20 56.28 55.20 56.21 5,047,017 +1.03(+1.87%)
Sep 26, 2006 55.02 55.35 54.69 55.18 2,884,253 +0.15(+0.27%)
Sep 25, 2006 54.10 55.32 53.91 55.02 5,733,541 +0.89(+1.65%)
Sep 22, 2006 54.20 54.36 53.67 54.13 2,845,023 -0.28(-0.52%)
Sep 21, 2006 53.97 54.81 53.92 54.41 4,038,978 +0.47(+0.86%)
Sep 20, 2006 55.06 55.32 53.71 53.95 4,967,704 -0.89(-1.62%)
Sep 19, 2006 55.94 55.94 54.54 54.84 3,664,588 -0.64(-1.15%)
Sep 18, 2006 55.71 56.10 54.99 55.47 6,964,167 +0.10(+0.18%)
Sep 15, 2006 54.78 55.70 54.30 55.37 11,415,913 +2.17(+4.08%)
Sep 14, 2006 53.59 54.01 53.15 53.21 4,278,622 -0.38(-0.71%)
Sep 13, 2006 53.08 54.17 52.89 53.59 4,763,026 +0.29(+0.55%)
Sep 12, 2006 52.29 53.44 52.00 53.29 5,742,922 +1.36(+2.61%)
Sep 11, 2006 52.03 52.31 51.49 51.94 3,568,219 -0.09(-0.17%)
Sep 08, 2006 52.38 52.38 51.65 52.03 2,682,134 +0.32(+0.61%)
Sep 07, 2006 51.88 52.35 51.52 51.71 3,344,778 -0.40(-0.76%)
Sep 06, 2006 52.03 52.66 51.83 52.11 5,076,866 +0.00(+0.00%)
Sep 05, 2006 51.84 52.11 51.44 52.11 2,988,298 +0.27(+0.52%)
Sep 01, 2006 51.62 52.07 51.18 51.84 3,614,271 +0.25(+0.48%)
Aug 31, 2006 50.70 51.63 50.47 51.59 3,345,631 +0.67(+1.32%)
Aug 30, 2006 51.59 51.83 50.30 50.92 6,779,957 -0.38(-0.73%)
Aug 29, 2006 51.27 51.44 49.93 51.29 8,385,826 +0.02(+0.05%)
Aug 28, 2006 52.65 52.72 51.06 51.27 7,312,120 -1.32(-2.50%)
Aug 25, 2006 52.24 52.73 52.02 52.59 2,939,687 +0.35(+0.67%)
Aug 24, 2006 52.27 52.53 51.42 52.24 6,882,296 -0.01(-0.02%)
Aug 23, 2006 52.62 52.79 52.06 52.25 5,058,104 -0.68(-1.28%)
Aug 22, 2006 53.37 53.88 52.50 52.93 4,802,256 -0.44(-0.82%)
Aug 21, 2006 54.10 54.10 53.06 53.37 3,552,868 -0.73(-1.34%)
Aug 18, 2006 54.50 54.50 53.91 54.10 3,910,201 -0.43(-0.78%)
Aug 17, 2006 54.64 55.03 54.29 54.52 4,088,442 -0.32(-0.59%)
Aug 16, 2006 54.76 55.21 54.53 54.85 5,336,124 +0.09(+0.16%)
Aug 15, 2006 54.74 54.99 54.06 54.76 6,066,995 +0.66(+1.21%)
Aug 14, 2006 55.84 55.44 54.03 54.10 7,061,389 -0.41(-0.75%)
Aug 11, 2006 55.65 56.04 54.18 54.51 10,853,048 -1.36(-2.43%)
Aug 10, 2006 56.99 57.39 55.87 55.87 55,370,504 -1.02(-1.79%)
Aug 09, 2006 57.76 57.92 56.66 56.89 7,324,912 -0.56(-0.98%)
Aug 08, 2006 57.16 57.92 56.96 57.46 7,989,262 +0.38(+0.66%)
Aug 07, 2006 56.81 57.40 56.81 57.08 6,473,793 +0.13(+0.22%)
Aug 04, 2006 56.99 57.11 55.89 56.95 12,475,974 +3.24(+6.04%)
Aug 03, 2006 53.36 54.34 53.09 53.71 3,164,832 +0.35(+0.65%)
Aug 02, 2006 54.29 54.53 53.12 53.36 3,577,600 -0.73(-1.36%)
Aug 01, 2006 54.52 54.92 53.35 54.10 5,174,088 +0.02(+0.03%)
Jul 31, 2006 52.95 54.09 52.53 54.08 3,731,108 +0.90(+1.70%)
Jul 28, 2006 52.41 53.33 52.41 53.18 3,320,899 +0.96(+1.83%)
Jul 27, 2006 52.77 53.41 52.02 52.22 4,149,845 -0.55(-1.04%)
Jul 26, 2006 53.38 53.53 52.53 52.77 3,207,474 -0.62(-1.15%)
Jul 25, 2006 54.29 54.29 52.31 53.38 6,982,076 -1.14(-2.10%)
Jul 24, 2006 53.73 54.73 53.30 54.52 4,151,551 +1.52(+2.88%)
Jul 21, 2006 54.29 54.41 53.00 53.00 4,502,915 -1.29(-2.38%)
Jul 20, 2006 55.79 55.79 54.06 54.29 3,886,322 -0.94(-1.70%)
Jul 19, 2006 54.29 55.35 53.96 55.23 5,033,372 +1.17(+2.17%)
Jul 18, 2006 54.51 54.81 53.59 54.05 3,071,022 -0.06(-0.10%)
Jul 17, 2006 54.22 54.84 53.70 54.11 2,749,507 -0.32(-0.58%)
Jul 14, 2006 54.62 55.29 53.48 54.43 3,913,613 -0.20(-0.36%)
Jul 13, 2006 55.08 55.67 54.22 54.62 5,227,816 -0.89(-1.59%)
Jul 12, 2006 56.29 56.71 55.33 55.51 4,157,520 -0.85(-1.51%)
Jul 11, 2006 57.16 57.16 55.82 56.36 6,116,459 -0.92(-1.61%)
Jul 10, 2006 58.09 58.86 56.88 57.28 5,286,661 -0.77(-1.33%)
Jul 07, 2006 58.72 59.67 57.96 58.05 4,643,631 -0.67(-1.13%)
Jul 06, 2006 58.98 59.16 58.46 58.72 3,293,609 -0.22(-0.37%)
Jul 05, 2006 57.44 59.50 57.37 58.93 6,718,553 +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.