Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 78.99 79.60 78.11 78.84 2,677,300 -0.10(-0.13%)
Oct 30, 2006 78.99 79.25 78.54 78.94 1,193,400 -0.01(-0.01%)
Oct 27, 2006 79.20 79.73 78.88 78.95 2,329,100 -0.29(-0.37%)
Oct 26, 2006 79.46 79.50 78.54 79.24 2,392,200 -0.22(-0.28%)
Oct 25, 2006 79.75 79.95 78.82 79.46 2,297,600 -0.43(-0.54%)
Oct 24, 2006 79.95 80.58 79.70 79.89 3,196,500 -0.20(-0.25%)
Oct 23, 2006 78.50 80.88 78.50 80.09 5,275,100 +1.62(+2.06%)
Oct 20, 2006 78.09 79.40 77.29 78.47 7,998,800 +2.07(+2.71%)
Oct 19, 2006 75.53 76.47 75.53 76.40 2,783,100 +0.87(+1.15%)
Oct 18, 2006 76.00 76.24 75.20 75.53 2,566,500 -0.27(-0.36%)
Oct 17, 2006 75.25 76.00 75.15 75.80 2,517,000 +0.05(+0.07%)
Oct 16, 2006 75.60 75.99 75.34 75.75 1,932,400 +0.35(+0.46%)
Oct 13, 2006 75.83 75.92 75.35 75.40 1,753,200 -0.03(-0.04%)
Oct 12, 2006 75.44 75.55 74.86 75.43 2,110,700 -0.04(-0.05%)
Oct 11, 2006 75.20 75.60 74.99 75.47 2,665,400 +0.27(+0.36%)
Oct 10, 2006 75.69 75.76 75.14 75.20 1,898,500 -0.60(-0.79%)
Oct 09, 2006 75.56 75.91 75.43 75.80 1,817,900 -0.15(-0.20%)
Oct 06, 2006 75.93 76.16 75.77 75.95 2,595,100 +0.03(+0.04%)
Oct 05, 2006 75.00 75.95 75.00 75.92 2,616,500 +1.05(+1.40%)
Oct 04, 2006 74.03 75.02 74.03 74.87 3,025,200 +0.84(+1.13%)
Oct 03, 2006 73.26 74.12 73.00 74.03 2,974,100 +0.44(+0.60%)
Oct 02, 2006 74.70 74.70 73.33 73.59 2,943,000 -0.83(-1.12%)
Sep 29, 2006 74.60 75.00 74.30 74.42 2,592,200 -0.18(-0.24%)
Sep 28, 2006 74.60 74.99 74.12 74.60 2,737,200 -0.05(-0.07%)
Sep 27, 2006 74.85 74.97 74.35 74.65 3,400,800 -0.10(-0.13%)
Sep 26, 2006 74.10 75.00 74.00 74.75 4,888,700 +1.05(+1.42%)
Sep 25, 2006 73.18 73.80 72.63 73.70 4,234,500 +0.63(+0.86%)
Sep 22, 2006 73.30 73.56 72.22 73.07 2,408,800 -0.04(-0.05%)
Sep 21, 2006 73.75 73.95 72.67 73.11 3,337,700 -0.31(-0.42%)
Sep 20, 2006 73.30 74.10 73.17 73.42 3,855,000 +0.17(+0.23%)
Sep 19, 2006 74.78 75.37 72.96 73.25 2,620,900 -0.64(-0.87%)
Sep 18, 2006 73.82 74.40 73.50 73.89 2,478,700 -0.25(-0.34%)
Sep 15, 2006 74.25 74.70 74.02 74.14 5,656,700 +0.61(+0.83%)
Sep 14, 2006 73.40 73.77 73.20 73.53 2,624,700 +0.16(+0.22%)
Sep 13, 2006 72.60 73.79 72.60 73.37 3,556,400 +0.80(+1.10%)
Sep 12, 2006 71.68 72.75 71.22 72.57 3,867,600 +1.22(+1.71%)
Sep 11, 2006 71.52 71.52 70.80 71.35 2,189,500 -0.16(-0.22%)
Sep 08, 2006 70.75 71.59 70.60 71.51 2,316,400 +0.92(+1.30%)
Sep 07, 2006 71.50 71.70 70.59 70.59 3,277,100 -0.91(-1.27%)
Sep 06, 2006 71.35 71.74 71.04 71.50 2,503,700 +0.15(+0.21%)
Sep 05, 2006 71.74 72.00 71.13 71.35 2,913,000 -0.37(-0.52%)
Sep 01, 2006 71.74 72.32 71.65 71.72 2,487,300 +0.02(+0.03%)
Aug 31, 2006 71.80 71.97 71.45 71.70 1,780,800 +0.26(+0.36%)
Aug 30, 2006 72.00 72.00 71.43 71.44 2,572,100 -0.17(-0.24%)
Aug 29, 2006 70.94 71.81 70.45 71.61 3,208,000 +0.67(+0.94%)
Aug 28, 2006 69.75 71.29 69.75 70.94 2,653,500 +1.02(+1.46%)
Aug 25, 2006 70.06 70.40 69.62 69.92 3,085,100 -0.18(-0.26%)
Aug 24, 2006 70.50 70.58 69.65 70.10 2,485,000 -0.24(-0.34%)
Aug 23, 2006 71.05 71.43 70.04 70.34 2,783,700 -0.95(-1.33%)
Aug 22, 2006 71.13 71.73 71.12 71.29 2,092,800 +0.17(+0.24%)
Aug 21, 2006 71.30 71.46 70.94 71.12 2,436,900 -0.09(-0.13%)
Aug 18, 2006 71.52 71.57 71.03 71.21 2,485,700 +0.01(+0.01%)
Aug 17, 2006 70.79 71.57 70.50 71.20 3,167,400 +0.41(+0.58%)
Aug 16, 2006 70.30 70.94 70.15 70.79 5,245,000 +1.01(+1.45%)
Aug 15, 2006 69.49 69.84 69.19 69.78 4,650,600 +1.16(+1.69%)
Aug 14, 2006 68.53 69.28 68.45 68.62 4,531,200 +0.09(+0.13%)
Aug 11, 2006 68.55 68.94 68.37 68.53 3,368,600 +0.12(+0.18%)
Aug 10, 2006 68.41 69.03 68.28 68.41 3,124,500 +0.11(+0.16%)
Aug 09, 2006 69.36 69.36 68.18 68.30 3,581,000 -0.26(-0.38%)
Aug 08, 2006 69.45 69.51 68.28 68.56 4,072,500 -0.44(-0.64%)
Aug 07, 2006 69.40 69.41 68.78 69.00 3,613,700 -0.45(-0.65%)
Aug 04, 2006 69.90 70.29 69.06 69.45 4,134,800 +0.17(+0.25%)
Aug 03, 2006 69.61 69.79 69.21 69.28 4,595,900 -0.33(-0.47%)
Aug 02, 2006 69.91 70.09 69.55 69.61 4,835,300 -0.30(-0.43%)
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.