Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 72.13 72.24 70.40 70.42 2,826,043 -1.71(-2.37%)
Oct 30, 2006 71.85 72.60 70.68 72.13 1,865,404 +0.76(+1.06%)
Oct 27, 2006 71.88 72.08 71.12 71.37 2,161,117 -0.65(-0.90%)
Oct 26, 2006 70.91 72.06 70.67 72.02 1,951,939 +1.11(+1.57%)
Oct 25, 2006 71.78 72.79 70.35 70.91 2,927,534 -0.86(-1.20%)
Oct 24, 2006 71.47 71.82 71.24 71.77 2,273,505 -0.07(-0.10%)
Oct 23, 2006 70.08 71.94 69.92 71.84 3,084,471 +1.77(+2.52%)
Oct 20, 2006 69.78 70.07 69.20 70.07 2,273,291 +0.44(+0.63%)
Oct 19, 2006 68.91 70.18 68.77 69.63 3,089,065 +0.70(+1.02%)
Oct 18, 2006 68.33 69.03 67.97 68.93 2,140,819 +1.05(+1.54%)
Oct 17, 2006 67.86 68.42 67.40 67.88 1,435,616 -0.43(-0.63%)
Oct 16, 2006 69.15 69.15 68.27 68.31 1,541,274 -0.84(-1.22%)
Oct 13, 2006 68.36 69.27 68.23 69.15 2,363,351 +0.80(+1.16%)
Oct 12, 2006 67.07 68.51 67.07 68.36 2,419,438 +1.50(+2.24%)
Oct 11, 2006 67.43 68.04 66.49 66.86 2,224,789 -0.57(-0.85%)
Oct 10, 2006 67.11 68.28 66.57 67.43 2,395,721 +0.48(+0.71%)
Oct 09, 2006 66.46 67.12 65.89 66.96 1,741,799 +0.42(+0.63%)
Oct 06, 2006 65.92 67.79 65.33 66.53 4,021,500 +0.62(+0.94%)
Oct 05, 2006 67.26 67.44 65.41 65.92 6,683,556 -1.52(-2.25%)
Oct 04, 2006 64.74 67.96 64.71 67.43 5,194,629 +2.12(+3.24%)
Oct 03, 2006 65.06 65.76 64.18 65.32 3,783,798 +0.64(+0.98%)
Oct 02, 2006 64.03 64.82 63.28 64.68 2,853,499 +0.66(+1.04%)
Sep 29, 2006 64.96 65.05 63.87 64.02 2,784,272 -0.83(-1.28%)
Sep 28, 2006 64.71 64.85 63.63 64.85 2,441,018 +0.14(+0.22%)
Sep 27, 2006 64.07 65.05 63.65 64.71 3,218,119 +0.64(+0.99%)
Sep 26, 2006 63.53 64.18 63.00 64.07 5,214,180 -0.39(-0.61%)
Sep 25, 2006 62.71 64.68 62.44 64.47 3,965,413 +2.13(+3.42%)
Sep 22, 2006 62.90 63.34 62.10 62.33 2,635,347 -0.75(-1.19%)
Sep 21, 2006 64.54 65.01 62.90 63.08 4,561,326 -1.46(-2.26%)
Sep 20, 2006 63.84 64.59 63.65 64.54 3,267,262 +1.34(+2.12%)
Sep 19, 2006 62.71 63.56 62.43 63.20 3,920,330 +0.58(+0.93%)
Sep 18, 2006 60.83 62.62 60.13 62.62 5,171,981 +2.03(+3.35%)
Sep 15, 2006 61.68 61.69 60.29 60.59 3,822,151 -0.54(-0.89%)
Sep 14, 2006 60.52 61.20 59.76 61.13 3,253,160 +0.11(+0.18%)
Sep 13, 2006 61.59 61.68 60.71 61.02 3,103,594 -0.76(-1.23%)
Sep 12, 2006 61.07 61.97 60.95 61.78 3,311,918 +0.76(+1.24%)
Sep 11, 2006 60.07 61.59 59.92 61.02 3,344,716 +0.95(+1.59%)
Sep 08, 2006 58.97 60.11 58.76 60.07 3,046,332 +0.32(+0.53%)
Sep 07, 2006 60.19 60.35 59.31 59.75 2,800,724 -0.66(-1.08%)
Sep 06, 2006 60.75 60.99 60.14 60.40 2,229,597 -0.47(-0.77%)
Sep 05, 2006 60.00 60.92 59.93 60.87 2,671,777 +0.92(+1.53%)
Sep 01, 2006 59.01 60.09 58.88 59.95 2,211,435 +0.95(+1.60%)
Aug 31, 2006 60.05 60.05 58.22 59.01 4,560,898 -0.11(-0.19%)
Aug 30, 2006 60.14 60.17 58.94 59.12 5,628,584 -0.75(-1.25%)
Aug 29, 2006 60.56 60.81 59.41 59.87 5,642,151 -0.35(-0.58%)
Aug 28, 2006 61.08 61.98 59.86 60.22 6,013,822 -0.81(-1.33%)
Aug 25, 2006 60.83 61.99 60.49 61.03 4,029,833 +0.10(+0.17%)
Aug 24, 2006 62.02 62.02 60.67 60.93 2,908,945 -1.10(-1.77%)
Aug 23, 2006 62.67 63.15 61.44 62.02 2,744,744 -0.88(-1.40%)
Aug 22, 2006 63.20 63.29 62.07 62.90 2,549,774 -0.29(-0.46%)
Aug 21, 2006 63.79 63.86 62.92 63.19 1,987,514 -0.60(-0.94%)
Aug 18, 2006 64.68 64.68 63.56 63.79 2,208,551 -0.45(-0.70%)
Aug 17, 2006 63.70 64.91 63.50 64.24 2,274,146 +0.54(+0.85%)
Aug 16, 2006 63.65 63.84 62.63 63.70 2,685,558 +0.19(+0.29%)
Aug 15, 2006 62.51 63.89 62.31 63.51 2,681,071 +1.43(+2.31%)
Aug 14, 2006 61.87 62.61 61.14 62.08 2,057,169 +1.05(+1.72%)
Aug 11, 2006 61.69 62.24 60.53 61.03 2,635,988 -0.36(-0.58%)
Aug 10, 2006 60.37 61.58 58.64 61.39 5,721,421 +1.48(+2.47%)
Aug 09, 2006 60.42 60.77 59.41 59.91 3,227,520 +0.03(+0.05%)
Aug 08, 2006 60.58 60.81 59.64 59.88 2,781,173 -0.70(-1.16%)
Aug 07, 2006 59.91 61.14 59.35 60.58 2,561,846 +0.61(+1.01%)
Aug 04, 2006 60.94 61.41 59.44 59.97 3,084,258 -0.12(-0.20%)
Aug 03, 2006 60.13 61.15 59.12 60.09 4,865,905 -0.04(-0.06%)
Aug 02, 2006 59.44 60.33 59.20 60.13 3,249,528 +0.72(+1.21%)
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.