Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.08 43.17 42.61 42.88 9,854,438 -0.04(-0.08%)
Oct 30, 2006 43.20 43.21 42.72 42.91 7,597,698 -0.36(-0.83%)
Oct 27, 2006 44.03 44.03 43.24 43.27 12,793,523 -0.76(-1.73%)
Oct 26, 2006 44.28 44.34 43.86 44.03 14,932,597 +0.31(+0.71%)
Oct 25, 2006 43.25 43.85 42.93 43.72 16,364,688 +0.69(+1.61%)
Oct 24, 2006 43.29 43.65 42.89 43.03 16,491,698 +0.36(+0.84%)
Oct 23, 2006 42.37 42.82 41.78 42.67 31,288,648 +1.00(+2.41%)
Oct 20, 2006 44.83 43.98 41.54 41.67 95,984,912 -7.08(-14.52%)
Oct 19, 2006 48.51 48.84 48.09 48.74 6,992,663 -0.04(-0.09%)
Oct 18, 2006 49.97 50.09 48.52 48.79 9,315,953 -0.58(-1.17%)
Oct 17, 2006 49.21 49.52 48.43 49.37 8,551,057 -0.02(-0.04%)
Oct 16, 2006 48.96 49.61 48.73 49.39 9,466,326 +0.60(+1.23%)
Oct 13, 2006 49.05 49.05 48.50 48.79 4,936,139 -0.12(-0.25%)
Oct 12, 2006 48.52 49.20 48.42 48.91 6,122,846 +0.66(+1.36%)
Oct 11, 2006 48.59 48.60 47.69 48.25 4,878,227 -0.52(-1.07%)
Oct 10, 2006 48.94 49.02 48.37 48.77 6,652,411 +0.11(+0.23%)
Oct 09, 2006 47.88 49.40 47.87 48.66 9,684,524 +0.60(+1.25%)
Oct 06, 2006 47.68 48.10 46.99 48.06 9,327,988 -0.13(-0.28%)
Oct 05, 2006 46.19 48.60 46.12 48.19 17,296,524 +1.91(+4.12%)
Oct 04, 2006 45.98 46.29 44.85 46.29 10,062,158 +0.30(+0.66%)
Oct 03, 2006 46.17 46.41 45.55 45.98 7,972,500 -0.18(-0.38%)
Oct 02, 2006 46.22 46.95 46.12 46.16 6,049,500 -0.31(-0.67%)
Sep 29, 2006 47.32 47.36 46.44 46.47 6,060,119 -0.56(-1.19%)
Sep 28, 2006 46.36 47.03 46.03 47.03 8,319,974 +0.64(+1.39%)
Sep 27, 2006 46.54 47.21 46.00 46.39 7,126,187 -0.16(-0.33%)
Sep 26, 2006 45.45 47.00 45.40 46.54 10,793,070 +1.11(+2.44%)
Sep 25, 2006 44.47 45.84 44.32 45.43 10,874,063 +1.10(+2.49%)
Sep 22, 2006 45.58 45.67 43.85 44.33 15,764,467 -1.25(-2.74%)
Sep 21, 2006 46.87 46.89 45.36 45.58 12,678,265 -0.95(-2.03%)
Sep 20, 2006 47.28 47.49 46.51 46.53 6,942,964 -0.48(-1.02%)
Sep 19, 2006 47.71 47.74 46.53 47.01 5,660,680 -0.30(-0.64%)
Sep 18, 2006 46.63 47.74 46.26 47.31 8,034,660 +1.10(+2.38%)
Sep 15, 2006 46.82 46.82 46.11 46.21 9,074,816 -0.06(-0.12%)
Sep 14, 2006 46.84 47.09 46.22 46.27 4,954,122 -0.58(-1.24%)
Sep 13, 2006 46.02 47.42 46.00 46.84 10,099,539 +0.83(+1.81%)
Sep 12, 2006 46.44 46.64 45.62 46.01 17,105,370 -0.25(-0.55%)
Sep 11, 2006 47.33 47.33 46.15 46.27 11,176,509 -1.28(-2.69%)
Sep 08, 2006 48.09 48.17 47.51 47.54 6,106,987 -0.31(-0.65%)
Sep 07, 2006 48.34 48.48 47.81 47.85 7,357,695 -0.97(-1.98%)
Sep 06, 2006 48.74 49.72 48.74 48.82 7,914,163 -0.39(-0.79%)
Sep 05, 2006 48.62 49.34 48.00 49.21 12,042,504 +1.70(+3.58%)
Sep 01, 2006 47.09 47.88 46.58 47.51 8,087,900 +0.65(+1.39%)
Aug 31, 2006 46.12 47.01 45.87 46.86 9,076,232 +0.91(+1.98%)
Aug 30, 2006 45.98 46.42 45.78 45.95 6,019,906 -0.28(-0.60%)
Aug 29, 2006 46.80 46.94 45.98 46.22 6,956,132 -0.44(-0.94%)
Aug 28, 2006 46.70 47.31 46.48 46.66 5,436,819 +0.06(+0.12%)
Aug 25, 2006 46.26 46.94 46.08 46.60 5,613,529 +0.35(+0.75%)
Aug 24, 2006 47.47 47.47 45.73 46.26 12,618,370 -1.21(-2.54%)
Aug 23, 2006 48.55 48.88 47.37 47.47 6,472,302 -0.91(-1.88%)
Aug 22, 2006 48.32 48.80 48.10 48.38 5,222,444 +0.18(+0.37%)
Aug 21, 2006 48.20 48.33 47.75 48.20 5,557,741 -0.04(-0.09%)
Aug 18, 2006 49.26 49.26 47.81 48.24 8,234,875 -0.74(-1.51%)
Aug 17, 2006 48.81 49.47 48.55 48.98 5,293,525 +0.18(+0.36%)
Aug 16, 2006 48.14 49.12 47.78 48.81 9,592,912 +1.20(+2.52%)
Aug 15, 2006 46.94 47.64 46.54 47.61 9,750,790 +1.02(+2.20%)
Aug 14, 2006 47.74 48.46 46.27 46.58 11,786,925 -0.76(-1.60%)
Aug 11, 2006 48.13 48.18 46.72 47.34 9,961,908 -0.91(-1.89%)
Aug 10, 2006 48.55 48.76 48.07 48.25 9,537,832 -0.14(-0.29%)
Aug 09, 2006 51.06 51.10 48.31 48.39 11,777,721 -2.18(-4.30%)
Aug 08, 2006 51.69 51.86 50.33 50.57 5,861,887 -1.12(-2.16%)
Aug 07, 2006 51.65 52.21 51.22 51.68 5,484,253 +0.06(+0.11%)
Aug 04, 2006 51.89 52.32 51.02 51.63 7,355,713 +0.26(+0.51%)
Aug 03, 2006 49.61 51.48 49.38 51.36 6,937,583 +1.40(+2.80%)
Aug 02, 2006 49.38 50.29 49.38 49.97 4,327,848 +0.73(+1.49%)
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.