Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 51.32 51.60 51.19 51.19 1,101,522 +0.02(+0.05%)
Sep 28, 2006 51.44 51.50 51.04 51.17 749,633 -0.18(-0.35%)
Sep 27, 2006 50.87 51.47 50.62 51.35 1,208,685 +0.33(+0.65%)
Sep 26, 2006 51.20 51.33 50.87 51.02 1,056,507 -0.40(-0.78%)
Sep 25, 2006 51.68 51.68 50.94 51.42 1,595,343 -0.26(-0.51%)
Sep 22, 2006 51.51 51.75 51.12 51.68 1,477,599 +0.19(+0.37%)
Sep 21, 2006 51.86 52.11 51.11 51.49 1,009,477 -0.50(-0.96%)
Sep 20, 2006 52.99 53.14 51.90 51.99 1,993,255 -1.02(-1.93%)
Sep 19, 2006 52.21 53.05 52.15 53.01 953,376 +0.89(+1.70%)
Sep 18, 2006 52.37 52.58 51.99 52.12 1,144,018 -0.79(-1.50%)
Sep 15, 2006 52.83 53.09 52.64 52.92 3,382,672 +0.46(+0.87%)
Sep 14, 2006 52.09 52.47 51.74 52.46 1,016,699 +0.05(+0.09%)
Sep 13, 2006 51.83 52.62 51.72 52.41 895,092 +0.24(+0.46%)
Sep 12, 2006 51.93 52.17 51.46 52.17 1,261,090 +0.52(+1.01%)
Sep 11, 2006 51.20 51.89 51.20 51.65 983,106 +0.01(+0.01%)
Sep 08, 2006 51.17 51.68 50.58 51.64 1,223,466 +0.61(+1.19%)
Sep 07, 2006 51.20 51.46 50.94 51.03 1,494,059 -0.52(-1.02%)
Sep 06, 2006 51.71 51.93 51.46 51.56 2,363,453 -0.27(-0.53%)
Sep 05, 2006 51.62 51.89 51.40 51.83 1,388,913 +0.23(+0.44%)
Sep 01, 2006 51.75 52.01 51.52 51.61 1,073,304 +0.02(+0.03%)
Aug 31, 2006 51.36 51.74 51.36 51.59 1,220,946 -0.12(-0.23%)
Aug 30, 2006 51.38 52.04 51.23 51.71 1,361,198 +0.55(+1.07%)
Aug 29, 2006 50.98 51.19 50.77 51.16 898,115 +0.18(+0.35%)
Aug 28, 2006 50.72 51.17 50.72 50.98 1,828,312 +0.27(+0.54%)
Aug 25, 2006 50.78 50.92 50.52 50.71 822,530 -0.15(-0.30%)
Aug 24, 2006 50.89 51.06 50.73 50.86 1,867,280 +0.08(+0.15%)
Aug 23, 2006 51.17 51.17 50.46 50.78 2,479,350 -0.12(-0.23%)
Aug 22, 2006 52.69 52.82 50.90 50.90 8,576,525 -1.55(-2.95%)
Aug 21, 2006 51.21 52.60 51.17 52.45 1,433,424 +1.19(+2.32%)
Aug 18, 2006 51.28 51.61 51.21 51.26 1,219,099 +0.00(+0.00%)
Aug 17, 2006 51.14 51.58 50.98 51.26 900,971 +0.11(+0.22%)
Aug 16, 2006 50.99 51.27 50.74 51.15 1,344,066 +0.67(+1.33%)
Aug 15, 2006 50.25 50.60 49.97 50.47 1,084,222 +0.82(+1.64%)
Aug 14, 2006 49.50 49.93 49.36 49.66 845,710 +0.71(+1.46%)
Aug 11, 2006 49.37 49.55 48.69 48.94 691,685 -0.43(-0.88%)
Aug 10, 2006 49.03 49.50 48.46 49.38 593,592 +0.35(+0.72%)
Aug 09, 2006 49.47 49.47 48.90 49.03 698,907 -0.05(-0.11%)
Aug 08, 2006 50.02 50.13 49.08 49.08 984,954 -0.93(-1.86%)
Aug 07, 2006 50.89 50.99 49.94 50.01 980,251 -1.03(-2.02%)
Aug 04, 2006 50.31 51.07 50.04 51.04 1,390,424 +1.39(+2.79%)
Aug 03, 2006 47.99 50.15 47.90 49.65 2,235,631 +1.67(+3.47%)
Aug 02, 2006 47.87 48.09 47.48 47.99 1,162,494 +0.30(+0.64%)
Aug 01, 2006 47.57 47.95 47.25 47.68 1,222,458 -0.12(-0.25%)
Jul 31, 2006 47.52 48.06 47.21 47.80 1,133,436 +0.24(+0.50%)
Jul 28, 2006 47.18 47.61 47.05 47.56 872,584 +0.70(+1.49%)
Jul 27, 2006 46.80 47.25 46.60 46.87 777,683 +0.36(+0.77%)
Jul 26, 2006 46.08 46.54 46.04 46.51 762,398 +0.35(+0.75%)
Jul 25, 2006 45.89 46.31 45.85 46.16 624,834 +0.17(+0.38%)
Jul 24, 2006 45.01 45.99 44.99 45.99 627,354 +0.98(+2.18%)
Jul 21, 2006 46.21 46.21 44.91 45.01 1,115,631 -0.90(-1.96%)
Jul 20, 2006 46.32 46.65 45.91 45.91 1,023,586 -0.23(-0.49%)
Jul 19, 2006 45.57 46.22 45.57 46.13 1,655,979 +0.57(+1.24%)
Jul 18, 2006 45.69 45.97 45.15 45.57 1,980,826 -0.12(-0.26%)
Jul 17, 2006 46.00 46.19 45.54 45.69 1,031,312 -0.42(-0.92%)
Jul 14, 2006 46.68 46.68 46.06 46.11 618,787 -0.67(-1.43%)
Jul 13, 2006 47.36 47.61 46.63 46.78 1,398,655 -0.81(-1.70%)
Jul 12, 2006 47.16 47.60 47.09 47.59 1,128,901 +0.49(+1.05%)
Jul 11, 2006 47.03 47.21 46.60 47.09 894,084 +0.07(+0.14%)
Jul 10, 2006 46.58 47.06 46.41 47.03 559,327 +0.46(+0.98%)
Jul 07, 2006 46.69 47.06 46.44 46.57 839,999 -0.12(-0.25%)
Jul 06, 2006 46.36 46.70 46.33 46.69 1,184,834 +0.33(+0.71%)
Jul 05, 2006 45.89 46.61 45.67 46.36 1,016,363 +0.32(+0.70%)
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.