Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 60.00 60.00 59.04 59.45 5,297,524 -0.27(-0.45%)
Oct 30, 2006 59.74 60.33 59.56 59.72 5,023,500 +0.36(+0.60%)
Oct 27, 2006 58.94 59.85 58.46 59.36 9,242,123 +0.45(+0.76%)
Oct 26, 2006 60.12 60.12 57.90 58.92 14,267,235 -1.28(-2.13%)
Oct 25, 2006 61.49 61.49 60.00 60.20 9,502,177 -2.03(-3.27%)
Oct 24, 2006 61.86 62.45 61.58 62.23 5,124,916 +0.59(+0.95%)
Oct 23, 2006 60.84 61.67 60.67 61.64 3,785,289 +0.79(+1.30%)
Oct 20, 2006 61.72 61.72 60.82 60.85 4,052,865 -0.50(-0.81%)
Oct 19, 2006 61.60 61.76 60.87 61.35 3,257,659 -0.25(-0.40%)
Oct 18, 2006 61.43 62.13 61.01 61.60 5,099,259 +0.34(+0.55%)
Oct 17, 2006 61.38 61.38 60.67 61.26 3,919,883 -0.28(-0.45%)
Oct 16, 2006 61.34 61.68 60.78 61.54 3,321,329 +0.20(+0.33%)
Oct 13, 2006 61.98 62.05 60.91 61.34 5,380,000 -0.93(-1.49%)
Oct 12, 2006 61.19 62.43 61.12 62.27 5,547,369 +1.49(+2.45%)
Oct 11, 2006 61.01 61.05 60.22 60.78 4,376,320 -0.36(-0.60%)
Oct 10, 2006 61.42 61.54 60.90 61.14 5,379,731 -0.39(-0.63%)
Oct 09, 2006 62.30 62.44 61.40 61.53 5,980,703 -0.77(-1.23%)
Oct 06, 2006 62.25 62.83 61.89 62.30 4,902,741 +0.04(+0.07%)
Oct 05, 2006 62.51 62.62 61.83 62.25 4,954,188 -0.25(-0.40%)
Oct 04, 2006 61.42 62.52 61.05 62.50 9,715,351 +1.62(+2.67%)
Oct 03, 2006 59.54 61.11 59.54 60.88 7,928,286 +1.35(+2.26%)
Oct 02, 2006 59.07 59.77 58.69 59.53 7,693,217 +0.83(+1.42%)
Sep 29, 2006 59.18 59.37 58.66 58.70 5,429,297 -0.32(-0.54%)
Sep 28, 2006 59.24 59.82 59.00 59.02 5,977,747 -0.10(-0.16%)
Sep 27, 2006 58.94 59.53 58.94 59.12 5,760,946 +0.31(+0.52%)
Sep 26, 2006 58.18 59.03 57.60 58.81 5,705,470 +0.96(+1.66%)
Sep 25, 2006 57.84 58.48 57.60 57.85 6,208,518 +0.34(+0.60%)
Sep 22, 2006 56.73 57.90 56.39 57.51 6,289,248 +0.85(+1.50%)
Sep 21, 2006 57.36 57.52 56.39 56.66 5,958,002 -0.06(-0.11%)
Sep 20, 2006 56.21 56.88 56.21 56.72 5,377,985 +0.98(+1.76%)
Sep 19, 2006 56.10 56.21 55.20 55.74 3,159,198 -0.25(-0.45%)
Sep 18, 2006 56.15 56.31 55.69 55.99 3,233,480 +0.15(+0.27%)
Sep 15, 2006 56.25 56.58 55.63 55.84 5,605,666 +0.00(+0.00%)
Sep 14, 2006 55.89 56.31 55.57 55.84 7,026,291 -0.98(-1.72%)
Sep 13, 2006 55.36 56.94 55.36 56.82 6,563,675 +1.53(+2.77%)
Sep 12, 2006 54.93 55.37 54.80 55.28 4,452,617 +0.33(+0.60%)
Sep 11, 2006 53.70 55.19 53.70 54.96 4,748,805 +0.76(+1.40%)
Sep 08, 2006 54.57 54.81 53.73 54.20 6,657,568 -0.05(-0.10%)
Sep 07, 2006 55.42 55.42 54.17 54.25 5,739,723 -1.17(-2.11%)
Sep 06, 2006 56.10 56.24 55.24 55.42 4,087,118 -0.68(-1.22%)
Sep 05, 2006 56.39 56.80 55.87 56.10 3,593,741 -0.05(-0.09%)
Sep 01, 2006 55.83 56.51 55.43 56.15 4,399,693 +0.39(+0.71%)
Aug 31, 2006 55.65 56.27 55.65 55.76 4,106,326 -0.09(-0.16%)
Aug 30, 2006 55.09 56.06 54.82 55.85 5,172,601 +0.92(+1.68%)
Aug 29, 2006 56.27 56.57 54.27 54.93 9,652,621 -0.70(-1.26%)
Aug 28, 2006 55.12 55.85 54.38 55.63 6,373,470 +0.59(+1.07%)
Aug 25, 2006 56.01 56.28 54.76 55.04 6,184,743 -0.98(-1.74%)
Aug 24, 2006 57.21 57.35 55.83 56.01 4,443,349 -0.83(-1.47%)
Aug 23, 2006 57.32 57.73 56.63 56.85 3,349,940 -0.44(-0.77%)
Aug 22, 2006 57.32 57.96 56.77 57.29 3,536,384 +0.24(+0.42%)
Aug 21, 2006 57.79 57.79 56.96 57.05 3,408,775 -0.74(-1.28%)
Aug 18, 2006 58.57 58.57 57.44 57.79 4,602,524 -0.72(-1.23%)
Aug 17, 2006 58.69 59.13 57.98 58.51 3,886,436 -0.18(-0.30%)
Aug 16, 2006 57.47 58.78 57.22 58.69 5,616,949 +1.68(+2.94%)
Aug 15, 2006 56.58 57.10 56.35 57.01 4,723,283 +0.89(+1.58%)
Aug 14, 2006 57.06 57.46 55.95 56.12 5,066,887 -0.42(-0.75%)
Aug 11, 2006 56.74 57.14 56.33 56.55 4,397,812 -0.18(-0.31%)
Aug 10, 2006 57.17 57.17 55.89 56.73 7,534,578 -0.71(-1.24%)
Aug 09, 2006 58.25 58.83 57.11 57.44 5,608,756 -0.74(-1.27%)
Aug 08, 2006 59.22 60.17 57.95 58.18 7,625,114 -1.19(-2.01%)
Aug 07, 2006 58.89 59.52 58.53 59.37 4,339,381 +0.19(+0.33%)
Aug 04, 2006 59.68 60.08 58.92 59.18 4,833,564 +0.07(+0.11%)
Aug 03, 2006 57.98 59.48 57.64 59.11 4,944,785 +0.58(+0.99%)
Aug 02, 2006 58.59 59.30 58.37 58.53 5,083,543 +0.34(+0.58%)
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.