Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.29 53.53 52.78 52.94 642,885 -0.20(-0.38%)
Oct 30, 2006 53.01 53.28 52.64 53.14 307,481 +0.21(+0.40%)
Oct 27, 2006 52.68 53.29 52.49 52.93 362,132 -0.03(-0.05%)
Oct 26, 2006 52.92 53.07 52.61 52.96 347,138 +0.08(+0.16%)
Oct 25, 2006 52.78 53.08 52.64 52.88 502,617 +0.17(+0.31%)
Oct 24, 2006 52.54 52.74 52.42 52.71 511,853 -0.06(-0.10%)
Oct 23, 2006 52.48 53.12 52.33 52.77 405,701 +0.20(+0.39%)
Oct 20, 2006 53.48 53.74 52.29 52.56 393,858 -0.92(-1.72%)
Oct 19, 2006 53.00 53.59 52.79 53.48 296,833 +0.59(+1.11%)
Oct 18, 2006 53.56 53.93 52.65 52.89 512,179 -0.58(-1.08%)
Oct 17, 2006 53.70 53.92 53.34 53.47 259,023 -0.45(-0.84%)
Oct 16, 2006 53.47 54.02 53.38 53.93 234,359 +0.55(+1.03%)
Oct 13, 2006 52.91 53.52 52.63 53.37 435,797 +0.46(+0.87%)
Oct 12, 2006 52.23 52.92 52.23 52.91 478,823 +0.74(+1.41%)
Oct 11, 2006 51.77 52.23 51.64 52.18 427,431 +0.22(+0.43%)
Oct 10, 2006 51.68 52.05 51.55 51.96 392,771 +0.41(+0.80%)
Oct 09, 2006 51.45 51.91 51.17 51.54 268,692 -0.06(-0.12%)
Oct 06, 2006 51.52 51.82 50.95 51.61 405,701 +0.09(+0.18%)
Oct 05, 2006 51.54 51.79 51.09 51.51 639,952 +0.03(+0.05%)
Oct 04, 2006 50.13 51.50 50.11 51.49 671,678 +1.38(+2.76%)
Oct 03, 2006 49.78 50.11 49.47 50.11 466,219 +0.33(+0.67%)
Oct 02, 2006 49.10 49.95 48.88 49.77 364,196 +0.59(+1.20%)
Sep 29, 2006 50.14 50.15 49.19 49.19 498,597 -0.82(-1.64%)
Sep 28, 2006 49.88 50.16 49.42 50.00 403,093 +0.13(+0.26%)
Sep 27, 2006 49.88 50.11 49.63 49.88 558,681 +0.14(+0.28%)
Sep 26, 2006 48.68 49.78 48.54 49.74 489,253 +0.90(+1.85%)
Sep 25, 2006 48.61 49.10 48.12 48.84 308,567 +0.15(+0.30%)
Sep 22, 2006 48.92 48.92 48.46 48.69 400,377 -0.01(-0.02%)
Sep 21, 2006 49.35 49.39 48.57 48.70 424,932 -0.52(-1.05%)
Sep 20, 2006 48.77 49.53 48.77 49.21 397,335 +0.67(+1.38%)
Sep 19, 2006 48.99 49.14 47.89 48.54 379,516 -0.29(-0.60%)
Sep 18, 2006 49.19 49.26 48.72 48.84 395,379 +0.09(+0.19%)
Sep 15, 2006 49.29 49.61 48.74 48.74 743,930 -0.29(-0.60%)
Sep 14, 2006 48.74 49.17 48.53 49.04 692,864 +0.28(+0.57%)
Sep 13, 2006 48.33 49.08 48.27 48.76 444,489 +0.20(+0.42%)
Sep 12, 2006 47.65 48.69 47.65 48.56 348,768 +0.88(+1.85%)
Sep 11, 2006 48.00 48.08 47.58 47.68 336,382 -0.49(-1.01%)
Sep 08, 2006 48.00 48.50 47.98 48.16 364,631 +0.17(+0.35%)
Sep 07, 2006 47.83 48.34 47.44 48.00 339,315 +0.06(+0.12%)
Sep 06, 2006 49.06 49.07 47.82 47.94 443,511 -1.34(-2.73%)
Sep 05, 2006 49.24 49.51 49.02 49.29 393,641 +0.05(+0.09%)
Sep 01, 2006 48.78 49.30 48.78 49.24 330,515 +0.64(+1.33%)
Aug 31, 2006 48.83 49.04 48.49 48.60 356,156 -0.15(-0.30%)
Aug 30, 2006 49.33 49.40 48.74 48.74 378,864 -0.44(-0.90%)
Aug 29, 2006 48.96 49.27 48.57 49.19 594,970 +0.41(+0.83%)
Aug 28, 2006 47.89 48.84 47.86 48.78 533,365 +0.81(+1.69%)
Aug 25, 2006 47.49 48.11 47.33 47.97 451,226 +0.29(+0.62%)
Aug 24, 2006 47.86 48.26 47.46 47.68 445,358 +0.17(+0.35%)
Aug 23, 2006 48.59 48.96 47.44 47.51 475,129 -1.13(-2.33%)
Aug 22, 2006 48.58 49.00 48.39 48.64 410,373 +0.07(+0.15%)
Aug 21, 2006 49.23 49.43 48.57 48.57 288,793 -0.85(-1.71%)
Aug 18, 2006 49.54 49.72 49.30 49.42 255,328 -0.05(-0.09%)
Aug 17, 2006 49.81 49.92 49.38 49.46 619,417 -0.27(-0.54%)
Aug 16, 2006 49.65 49.99 49.36 49.73 769,463 +0.31(+0.63%)
Aug 15, 2006 49.35 49.66 49.02 49.42 758,272 +0.47(+0.96%)
Aug 14, 2006 48.96 49.58 48.85 48.95 617,678 +0.19(+0.40%)
Aug 11, 2006 48.80 49.03 48.54 48.75 599,534 -0.03(-0.06%)
Aug 10, 2006 48.28 49.10 47.87 48.78 753,709 +0.41(+0.86%)
Aug 09, 2006 49.57 49.70 48.30 48.37 487,732 -1.18(-2.38%)
Aug 08, 2006 50.48 50.58 49.37 49.54 552,271 -0.77(-1.54%)
Aug 07, 2006 50.53 50.98 49.98 50.32 371,585 -0.34(-0.67%)
Aug 04, 2006 51.03 51.40 50.16 50.66 771,636 -0.05(-0.09%)
Aug 03, 2006 48.94 50.78 48.94 50.70 1,209,172 +1.77(+3.61%)
Aug 02, 2006 49.89 50.23 48.37 48.94 1,527,519 -0.95(-1.90%)
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.