Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 58.80 59.33 58.06 58.75 5,568,946 +0.12(+0.20%)
Oct 30, 2006 59.25 59.32 58.52 58.63 4,357,082 -0.62(-1.05%)
Oct 27, 2006 59.07 59.84 58.51 59.25 7,021,306 +0.69(+1.17%)
Oct 26, 2006 58.22 58.66 57.37 58.56 5,323,332 +0.35(+0.59%)
Oct 25, 2006 59.79 59.80 58.22 58.22 6,005,592 -1.00(-1.68%)
Oct 24, 2006 59.25 59.93 57.69 59.22 8,438,701 +0.21(+0.35%)
Oct 23, 2006 57.70 59.01 56.89 59.01 10,362,674 +1.53(+2.67%)
Oct 20, 2006 58.75 58.90 57.46 57.48 6,108,784 -1.27(-2.16%)
Oct 19, 2006 59.60 59.83 58.64 58.75 6,588,071 -0.73(-1.23%)
Oct 18, 2006 60.74 60.74 59.23 59.48 9,645,448 -1.08(-1.79%)
Oct 17, 2006 62.73 62.73 59.80 60.56 27,719,364 +1.55(+2.63%)
Oct 16, 2006 58.63 59.40 58.40 59.01 3,550,309 +0.28(+0.47%)
Oct 13, 2006 58.60 59.57 58.47 58.73 4,050,065 +0.11(+0.18%)
Oct 12, 2006 58.86 59.26 58.11 58.63 5,430,788 +0.12(+0.20%)
Oct 11, 2006 58.86 59.62 58.04 58.51 5,972,332 -0.47(-0.79%)
Oct 10, 2006 60.74 60.85 58.67 58.98 8,212,703 -2.17(-3.55%)
Oct 09, 2006 57.33 61.51 57.28 61.15 10,714,891 +3.60(+6.25%)
Oct 06, 2006 57.54 57.77 57.10 57.55 3,018,147 -0.11(-0.19%)
Oct 05, 2006 57.30 57.82 56.77 57.66 4,305,059 +0.29(+0.51%)
Oct 04, 2006 55.64 57.57 55.51 57.37 5,985,977 +1.56(+2.79%)
Oct 03, 2006 54.99 55.81 54.74 55.81 4,247,920 +1.07(+1.96%)
Oct 02, 2006 55.93 55.93 54.49 54.74 3,857,326 -1.34(-2.38%)
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%)
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.