Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 53.80 54.02 53.15 53.16 366,539 -0.71(-1.31%)
Sep 28, 2006 53.12 54.04 52.98 53.86 647,532 +0.72(+1.35%)
Sep 27, 2006 53.66 53.69 52.90 53.15 627,605 -0.62(-1.15%)
Sep 26, 2006 54.03 54.17 53.61 53.76 380,830 -0.53(-0.97%)
Sep 25, 2006 53.66 54.45 53.66 54.29 286,327 +0.48(+0.89%)
Sep 22, 2006 54.65 55.00 53.63 53.81 478,755 -1.05(-1.92%)
Sep 21, 2006 55.72 55.72 54.76 54.87 477,849 -0.87(-1.57%)
Sep 20, 2006 54.90 55.81 54.48 55.74 548,198 +0.93(+1.70%)
Sep 19, 2006 55.29 55.42 54.59 54.81 345,202 -0.08(-0.14%)
Sep 18, 2006 54.97 55.50 54.58 54.89 428,434 -0.71(-1.27%)
Sep 15, 2006 55.64 55.74 55.01 55.59 549,305 +0.01(+0.02%)
Sep 14, 2006 55.94 56.00 55.15 55.58 439,806 -0.76(-1.34%)
Sep 13, 2006 55.34 56.42 55.08 56.34 797,489 +1.11(+2.02%)
Sep 12, 2006 54.40 55.54 54.40 55.23 918,159 +0.63(+1.15%)
Sep 11, 2006 53.61 54.70 53.01 54.60 1,370,848 +0.75(+1.38%)
Sep 08, 2006 52.16 54.25 51.97 53.85 3,275,905 +4.68(+9.52%)
Sep 07, 2006 48.94 49.67 48.87 49.17 526,157 -0.14(-0.28%)
Sep 06, 2006 50.29 50.31 49.19 49.31 599,224 -1.22(-2.42%)
Sep 05, 2006 50.31 50.98 50.11 50.54 1,012,159 +0.33(+0.65%)
Sep 01, 2006 49.65 50.33 49.58 50.21 411,526 +0.55(+1.10%)
Aug 31, 2006 49.26 50.12 49.26 49.66 398,342 +0.61(+1.24%)
Aug 30, 2006 48.79 49.21 48.64 49.05 385,761 +0.26(+0.53%)
Aug 29, 2006 48.24 48.91 47.66 48.80 488,215 +0.67(+1.38%)
Aug 28, 2006 47.48 48.32 47.43 48.13 365,432 +0.72(+1.51%)
Aug 25, 2006 47.20 47.48 47.20 47.42 166,261 +0.34(+0.72%)
Aug 24, 2006 46.63 47.38 46.43 47.08 423,100 +0.49(+1.04%)
Aug 23, 2006 47.26 47.44 46.41 46.59 211,248 -0.60(-1.26%)
Aug 22, 2006 47.49 47.59 47.11 47.19 197,460 -0.31(-0.65%)
Aug 21, 2006 47.49 47.78 47.33 47.49 418,168 -0.21(-0.44%)
Aug 18, 2006 48.12 48.12 47.24 47.70 539,945 -0.46(-0.95%)
Aug 17, 2006 48.14 48.60 47.63 48.16 524,849 -0.23(-0.47%)
Aug 16, 2006 48.84 49.28 48.25 48.39 623,176 -0.24(-0.49%)
Aug 15, 2006 48.89 49.14 47.77 48.63 310,682 +0.03(+0.06%)
Aug 14, 2006 47.99 48.97 47.98 48.60 597,211 +0.79(+1.66%)
Aug 11, 2006 47.70 48.09 47.26 47.80 611,401 +0.11(+0.23%)
Aug 10, 2006 46.75 50.38 46.74 47.69 1,662,912 +2.06(+4.51%)
Aug 09, 2006 45.56 46.20 45.52 45.64 477,044 +0.26(+0.57%)
Aug 08, 2006 44.32 45.89 44.32 45.38 1,360,079 +3.03(+7.16%)
Aug 07, 2006 42.27 42.57 42.25 42.35 225,136 -0.02(-0.05%)
Aug 04, 2006 42.87 43.04 42.26 42.37 311,789 +0.07(+0.16%)
Aug 03, 2006 41.90 42.50 41.67 42.30 590,870 -0.10(-0.23%)
Aug 02, 2006 42.97 43.39 42.33 42.40 476,239 -0.57(-1.32%)
Aug 01, 2006 43.90 43.90 42.63 42.96 250,096 -0.95(-2.17%)
Jul 31, 2006 43.79 44.07 43.40 43.92 311,387 +0.11(+0.25%)
Jul 28, 2006 42.59 43.91 42.59 43.81 237,213 +1.21(+2.85%)
Jul 27, 2006 43.76 43.77 42.46 42.60 232,383 -1.12(-2.57%)
Jul 26, 2006 42.84 43.99 42.81 43.72 361,607 +0.84(+1.97%)
Jul 25, 2006 42.68 43.22 42.27 42.87 310,582 +0.30(+0.70%)
Jul 24, 2006 42.73 42.73 42.31 42.58 327,188 -0.03(-0.07%)
Jul 21, 2006 42.92 42.95 42.16 42.61 472,314 -0.39(-0.90%)
Jul 20, 2006 43.72 43.77 42.81 42.99 202,290 -0.79(-1.82%)
Jul 19, 2006 43.27 44.17 43.17 43.79 427,830 +0.58(+1.33%)
Jul 18, 2006 43.15 43.29 42.82 43.21 263,682 +0.05(+0.12%)
Jul 17, 2006 42.75 43.47 42.73 43.16 565,106 +0.32(+0.74%)
Jul 14, 2006 43.77 43.77 42.73 42.84 379,522 -0.96(-2.20%)
Jul 13, 2006 43.52 44.04 43.29 43.81 577,686 +0.16(+0.36%)
Jul 12, 2006 43.67 44.15 43.35 43.65 561,080 -0.12(-0.27%)
Jul 11, 2006 43.92 44.09 43.47 43.77 369,055 -0.60(-1.34%)
Jul 10, 2006 43.47 44.56 43.45 44.37 469,395 +1.20(+2.79%)
Jul 07, 2006 43.39 43.57 42.83 43.16 434,573 -0.33(-0.75%)
Jul 06, 2006 44.26 44.31 43.35 43.49 263,984 -0.86(-1.95%)
Jul 05, 2006 44.22 44.44 43.72 44.36 323,665 -0.19(-0.42%)
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.