Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 67.00 67.06 65.75 65.80 4,279,900 -0.79(-1.19%)
Sep 28, 2006 65.64 66.59 65.17 66.59 5,875,900 +0.91(+1.39%)
Sep 27, 2006 65.90 66.85 65.14 65.68 5,032,800 -0.22(-0.33%)
Sep 26, 2006 64.36 66.55 64.29 65.90 7,622,500 +1.57(+2.44%)
Sep 25, 2006 62.97 64.90 62.76 64.33 7,679,700 +1.56(+2.49%)
Sep 22, 2006 64.54 64.67 62.09 62.77 11,133,500 -1.77(-2.74%)
Sep 21, 2006 66.37 66.39 64.23 64.54 8,953,900 -1.34(-2.03%)
Sep 20, 2006 66.95 67.25 65.85 65.88 4,903,400 -0.68(-1.02%)
Sep 19, 2006 67.55 67.60 65.89 66.56 3,997,800 -0.43(-0.64%)
Sep 18, 2006 66.02 67.60 65.50 66.99 5,674,400 +1.56(+2.38%)
Sep 15, 2006 66.30 66.30 65.29 65.43 6,409,000 -0.08(-0.12%)
Sep 14, 2006 66.33 66.67 65.45 65.51 3,498,800 -0.82(-1.24%)
Sep 13, 2006 65.16 67.14 65.14 66.33 7,132,700 +1.18(+1.81%)
Sep 12, 2006 65.75 66.04 64.60 65.15 12,080,500 -0.36(-0.55%)
Sep 11, 2006 67.01 67.01 65.34 65.51 7,893,300 -1.81(-2.69%)
Sep 08, 2006 68.10 68.20 67.27 67.32 4,313,000 -0.44(-0.65%)
Sep 07, 2006 68.45 68.65 67.70 67.76 5,196,300 -1.37(-1.98%)
Sep 06, 2006 69.01 70.40 69.01 69.13 5,589,300 -0.55(-0.79%)
Sep 05, 2006 68.85 69.87 67.96 69.68 8,504,900 +2.41(+3.58%)
Sep 01, 2006 66.67 67.80 65.95 67.27 5,712,000 +0.92(+1.39%)
Aug 31, 2006 65.30 66.56 64.95 66.35 6,410,000 +1.29(+1.98%)
Aug 30, 2006 65.10 65.73 64.82 65.06 4,251,500 -0.39(-0.60%)
Aug 29, 2006 66.27 66.47 65.11 65.45 4,912,700 -0.62(-0.94%)
Aug 28, 2006 66.13 66.99 65.82 66.07 3,839,700 +0.08(+0.12%)
Aug 25, 2006 65.50 66.46 65.25 65.99 3,964,500 +0.49(+0.75%)
Aug 24, 2006 67.21 67.22 64.75 65.50 8,911,600 -1.71(-2.54%)
Aug 23, 2006 68.75 69.21 67.08 67.21 4,571,000 -1.29(-1.88%)
Aug 22, 2006 68.42 69.10 68.11 68.50 3,688,300 +0.25(+0.37%)
Aug 21, 2006 68.25 68.43 67.61 68.25 3,925,100 -0.06(-0.09%)
Aug 18, 2006 69.75 69.75 67.69 68.31 5,815,800 -1.05(-1.51%)
Aug 17, 2006 69.11 70.04 68.75 69.36 3,738,500 +0.25(+0.36%)
Aug 16, 2006 68.17 69.55 67.66 69.11 6,774,900 +1.70(+2.52%)
Aug 15, 2006 66.46 67.46 65.90 67.41 6,886,400 +1.45(+2.20%)
Aug 14, 2006 67.60 68.61 65.52 65.96 8,324,400 -1.07(-1.60%)
Aug 11, 2006 68.15 68.22 66.15 67.03 7,035,500 -1.29(-1.89%)
Aug 10, 2006 68.75 69.04 68.06 68.32 6,736,000 -0.20(-0.29%)
Aug 09, 2006 72.30 72.35 68.40 68.52 8,317,900 -3.08(-4.30%)
Aug 08, 2006 73.19 73.43 71.27 71.60 4,139,900 -1.58(-2.16%)
Aug 07, 2006 73.13 73.92 72.53 73.18 3,873,200 +0.08(+0.11%)
Aug 04, 2006 73.47 74.08 72.24 73.10 5,194,900 +0.37(+0.51%)
Aug 03, 2006 70.25 72.90 69.92 72.73 4,899,600 +1.98(+2.80%)
Aug 02, 2006 69.92 71.21 69.92 70.75 3,056,500 +1.04(+1.49%)
Aug 01, 2006 70.12 70.43 69.12 69.71 4,513,600 -1.16(-1.64%)
Jul 31, 2006 71.00 71.66 70.45 70.87 3,414,900 -0.34(-0.48%)
Jul 28, 2006 71.30 71.71 70.40 71.21 3,027,700 +0.49(+0.69%)
Jul 27, 2006 70.50 72.62 70.24 70.72 6,082,600 +0.59(+0.84%)
Jul 26, 2006 70.77 70.93 69.80 70.13 3,526,900 -0.53(-0.75%)
Jul 25, 2006 70.50 71.02 69.33 70.66 5,465,200 +0.14(+0.20%)
Jul 24, 2006 68.36 70.56 68.22 70.52 7,135,100 +2.17(+3.17%)
Jul 21, 2006 71.00 71.10 67.10 68.35 14,440,600 -0.73(-1.06%)
Jul 20, 2006 71.37 71.87 68.62 69.08 7,216,900 -2.04(-2.87%)
Jul 19, 2006 69.47 71.79 68.38 71.12 5,557,000 +1.65(+2.38%)
Jul 18, 2006 69.60 70.15 68.06 69.47 4,852,200 +0.28(+0.40%)
Jul 17, 2006 69.19 70.19 69.00 69.19 5,693,500 +0.00(+0.00%)
Jul 14, 2006 70.00 70.29 68.80 69.19 5,557,000 -0.51(-0.73%)
Jul 13, 2006 71.06 71.07 69.65 69.70 4,981,100 -1.61(-2.26%)
Jul 12, 2006 73.02 73.20 71.14 71.31 3,876,700 -2.09(-2.85%)
Jul 11, 2006 73.28 73.61 72.59 73.40 3,400,100 +0.13(+0.18%)
Jul 10, 2006 72.75 74.10 72.50 73.27 2,609,100 +0.69(+0.95%)
Jul 07, 2006 73.40 73.94 72.36 72.58 3,333,800 -1.07(-1.45%)
Jul 06, 2006 73.12 74.24 72.95 73.65 3,175,700 +0.52(+0.71%)
Jul 05, 2006 73.70 73.80 72.88 73.13 5,035,500 -1.64(-2.19%)
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.