Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 54.48 54.49 53.44 53.44 458,900 -0.89(-1.64%)
Sep 28, 2006 54.19 54.50 53.70 54.33 371,000 +0.14(+0.26%)
Sep 27, 2006 54.20 54.44 53.92 54.19 514,200 +0.15(+0.28%)
Sep 26, 2006 52.89 54.09 52.74 54.04 450,300 +0.98(+1.85%)
Sep 25, 2006 52.81 53.35 52.28 53.06 284,000 +0.16(+0.30%)
Sep 22, 2006 53.15 53.15 52.65 52.90 368,500 -0.01(-0.02%)
Sep 21, 2006 53.62 53.66 52.77 52.91 391,100 -0.56(-1.05%)
Sep 20, 2006 52.99 53.81 52.99 53.47 365,700 +0.73(+1.38%)
Sep 19, 2006 53.23 53.39 52.03 52.74 349,300 -0.32(-0.60%)
Sep 18, 2006 53.44 53.52 52.93 53.06 363,900 +0.10(+0.19%)
Sep 15, 2006 53.55 53.90 52.96 52.96 684,700 -0.32(-0.60%)
Sep 14, 2006 52.96 53.42 52.73 53.28 637,700 +0.30(+0.57%)
Sep 13, 2006 52.51 53.33 52.45 52.98 409,100 +0.22(+0.42%)
Sep 12, 2006 51.77 52.90 51.77 52.76 321,000 +0.96(+1.85%)
Sep 11, 2006 52.15 52.24 51.70 51.80 309,600 -0.53(-1.01%)
Sep 08, 2006 52.15 52.70 52.13 52.33 335,600 +0.18(+0.35%)
Sep 07, 2006 51.97 52.52 51.54 52.15 312,300 +0.06(+0.12%)
Sep 06, 2006 53.30 53.31 51.96 52.09 408,200 -1.46(-2.73%)
Sep 05, 2006 53.50 53.79 53.26 53.55 362,300 +0.05(+0.09%)
Sep 01, 2006 53.00 53.57 53.00 53.50 304,200 +0.70(+1.33%)
Aug 31, 2006 53.05 53.28 52.68 52.80 327,800 -0.16(-0.30%)
Aug 30, 2006 53.60 53.67 52.96 52.96 348,700 -0.48(-0.90%)
Aug 29, 2006 53.20 53.53 52.77 53.44 547,600 +0.44(+0.83%)
Aug 28, 2006 52.03 53.06 52.00 53.00 490,900 +0.88(+1.69%)
Aug 25, 2006 51.60 52.27 51.42 52.12 415,300 +0.32(+0.62%)
Aug 24, 2006 52.00 52.43 51.57 51.80 409,900 +0.18(+0.35%)
Aug 23, 2006 52.79 53.19 51.54 51.62 437,300 -1.23(-2.33%)
Aug 22, 2006 52.78 53.24 52.58 52.85 377,700 +0.08(+0.15%)
Aug 21, 2006 53.49 53.71 52.77 52.77 265,800 -0.92(-1.71%)
Aug 18, 2006 53.83 54.02 53.56 53.69 235,000 -0.05(-0.09%)
Aug 17, 2006 54.12 54.24 53.65 53.74 570,100 -0.29(-0.54%)
Aug 16, 2006 53.94 54.31 53.63 54.03 708,200 +0.34(+0.63%)
Aug 15, 2006 53.62 53.96 53.26 53.69 697,900 +0.51(+0.96%)
Aug 14, 2006 53.20 53.87 53.08 53.18 568,500 +0.21(+0.40%)
Aug 11, 2006 53.02 53.27 52.74 52.97 551,800 -0.03(-0.06%)
Aug 10, 2006 52.46 53.35 52.01 53.00 693,700 +0.45(+0.86%)
Aug 09, 2006 53.86 54.00 52.48 52.55 448,900 -1.28(-2.38%)
Aug 08, 2006 54.85 54.96 53.64 53.83 508,300 -0.84(-1.54%)
Aug 07, 2006 54.90 55.39 54.30 54.67 342,000 -0.37(-0.67%)
Aug 04, 2006 55.44 55.85 54.50 55.04 710,200 -0.05(-0.09%)
Aug 03, 2006 53.17 55.17 53.17 55.09 1,112,900 +1.92(+3.61%)
Aug 02, 2006 54.21 54.58 52.55 53.17 1,405,900 -1.03(-1.90%)
Aug 01, 2006 54.57 54.64 53.50 54.20 499,700 -0.45(-0.82%)
Jul 31, 2006 54.15 54.84 54.08 54.65 318,600 +0.34(+0.63%)
Jul 28, 2006 53.56 54.68 53.54 54.31 323,600 +1.00(+1.88%)
Jul 27, 2006 53.00 53.92 53.00 53.31 431,400 +0.51(+0.97%)
Jul 26, 2006 53.07 53.25 52.23 52.80 365,300 -0.27(-0.51%)
Jul 25, 2006 51.79 53.21 51.65 53.07 464,900 +1.39(+2.69%)
Jul 24, 2006 50.59 51.94 50.70 51.68 326,300 +1.10(+2.17%)
Jul 21, 2006 52.12 52.16 50.56 50.58 495,000 -1.52(-2.92%)
Jul 20, 2006 52.31 52.81 52.06 52.10 675,600 -0.24(-0.46%)
Jul 19, 2006 51.65 52.67 51.37 52.34 386,100 +1.07(+2.09%)
Jul 18, 2006 51.11 51.66 50.47 51.27 352,800 +0.16(+0.31%)
Jul 17, 2006 51.70 52.10 51.08 51.11 324,100 -0.59(-1.14%)
Jul 14, 2006 52.75 52.75 51.34 51.70 718,400 -1.21(-2.29%)
Jul 13, 2006 54.60 54.76 52.76 52.91 729,600 -1.80(-3.29%)
Jul 12, 2006 55.50 55.57 54.43 54.71 584,400 -0.88(-1.58%)
Jul 11, 2006 55.24 55.81 54.98 55.59 406,500 +0.40(+0.72%)
Jul 10, 2006 55.25 55.43 54.78 55.19 629,400 +0.02(+0.04%)
Jul 07, 2006 55.85 56.57 55.07 55.17 261,600 -0.67(-1.20%)
Jul 06, 2006 55.32 56.24 55.32 55.84 446,300 +0.50(+0.90%)
Jul 05, 2006 56.25 56.59 54.95 55.34 401,400 -0.91(-1.62%)
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.