Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.58 49.97 49.03 49.49 4,265,214 -0.06(-0.13%)
Oct 30, 2006 49.58 49.75 49.30 49.55 1,901,209 -0.01(-0.01%)
Oct 27, 2006 49.71 50.05 49.51 49.56 3,710,496 -0.18(-0.37%)
Oct 26, 2006 49.88 49.90 49.30 49.74 3,811,021 -0.14(-0.28%)
Oct 25, 2006 50.06 50.19 49.48 49.88 3,660,313 -0.27(-0.54%)
Oct 24, 2006 50.19 50.58 50.03 50.15 5,092,353 -0.13(-0.25%)
Oct 23, 2006 49.27 50.77 49.27 50.27 8,403,778 +1.02(+2.06%)
Oct 20, 2006 49.02 49.84 48.52 49.26 12,742,912 +1.30(+2.71%)
Oct 19, 2006 47.41 48.00 47.41 47.96 4,433,765 +0.55(+1.15%)
Oct 18, 2006 47.71 47.86 47.20 47.41 4,088,698 -0.17(-0.36%)
Oct 17, 2006 47.23 47.71 47.17 47.58 4,009,840 +0.03(+0.07%)
Oct 16, 2006 47.45 47.70 47.29 47.55 3,078,512 +0.22(+0.46%)
Oct 13, 2006 47.60 47.66 47.30 47.33 2,793,028 -0.02(-0.04%)
Oct 12, 2006 47.35 47.42 46.99 47.35 3,362,562 -0.03(-0.05%)
Oct 11, 2006 47.20 47.45 47.07 47.37 4,246,256 +0.17(+0.36%)
Oct 10, 2006 47.51 47.55 47.17 47.20 3,024,506 -0.38(-0.79%)
Oct 09, 2006 47.43 47.65 47.35 47.58 2,896,102 -0.09(-0.20%)
Oct 06, 2006 47.66 47.81 47.56 47.67 4,134,261 +0.02(+0.04%)
Oct 05, 2006 47.08 47.67 47.08 47.66 4,168,354 +0.66(+1.40%)
Oct 04, 2006 46.47 47.09 46.47 47.00 4,819,455 +0.53(+1.13%)
Oct 03, 2006 45.99 46.53 45.82 46.47 4,738,047 +0.28(+0.60%)
Oct 02, 2006 46.89 46.89 46.03 46.19 4,688,502 -0.52(-1.12%)
Sep 29, 2006 46.83 47.08 46.64 46.71 4,129,641 -0.11(-0.24%)
Sep 28, 2006 46.83 47.07 46.53 46.83 4,360,641 -0.03(-0.07%)
Sep 27, 2006 46.98 47.06 46.67 46.86 5,417,824 -0.06(-0.13%)
Sep 26, 2006 46.51 47.08 46.45 46.92 7,788,202 +0.66(+1.42%)
Sep 25, 2006 45.94 46.32 45.59 46.26 6,745,994 +0.40(+0.86%)
Sep 22, 2006 46.01 46.17 45.33 45.87 3,837,466 -0.03(-0.05%)
Sep 21, 2006 46.29 46.42 45.62 45.89 5,317,300 -0.19(-0.42%)
Sep 20, 2006 46.01 46.51 45.93 46.09 6,141,412 +0.11(+0.23%)
Sep 19, 2006 46.94 47.31 45.80 45.98 4,175,363 -0.40(-0.87%)
Sep 18, 2006 46.34 46.70 46.14 46.38 3,948,824 -0.16(-0.34%)
Sep 15, 2006 46.61 46.89 46.46 46.54 9,011,706 +0.38(+0.83%)
Sep 14, 2006 46.07 46.31 45.95 46.16 4,181,417 +0.10(+0.22%)
Sep 13, 2006 45.57 46.32 45.57 46.05 5,665,711 +0.50(+1.10%)
Sep 12, 2006 44.99 45.67 44.71 45.55 6,161,485 +0.77(+1.71%)
Sep 11, 2006 44.89 44.89 44.44 44.79 3,488,099 -0.10(-0.22%)
Sep 08, 2006 44.41 44.94 44.32 44.89 3,690,263 +0.58(+1.30%)
Sep 07, 2006 44.88 45.01 44.31 44.31 5,220,758 -0.57(-1.27%)
Sep 06, 2006 44.79 45.03 44.59 44.88 3,988,652 +0.09(+0.21%)
Sep 05, 2006 45.03 45.19 44.65 44.79 4,640,709 -0.23(-0.52%)
Sep 01, 2006 45.03 45.40 44.98 45.02 3,962,525 +0.01(+0.03%)
Aug 31, 2006 45.07 45.18 44.85 45.01 2,836,997 +0.16(+0.36%)
Aug 30, 2006 45.19 45.19 44.84 44.84 4,097,620 -0.11(-0.24%)
Aug 29, 2006 44.53 45.08 44.22 44.95 5,110,674 +0.42(+0.94%)
Aug 28, 2006 43.78 44.75 43.78 44.53 4,227,299 +0.64(+1.46%)
Aug 25, 2006 43.98 44.19 43.70 43.89 4,914,882 -0.11(-0.26%)
Aug 24, 2006 44.25 44.30 43.72 44.00 3,958,861 -0.15(-0.34%)
Aug 23, 2006 44.60 44.84 43.96 44.15 4,434,721 -0.60(-1.33%)
Aug 22, 2006 44.65 45.03 44.64 44.75 3,334,046 +0.11(+0.24%)
Aug 21, 2006 44.76 44.86 44.53 44.64 3,882,232 -0.06(-0.13%)
Aug 18, 2006 44.89 44.92 44.59 44.70 3,959,976 +0.01(+0.01%)
Aug 17, 2006 44.44 44.92 44.25 44.69 5,045,994 +0.26(+0.58%)
Aug 16, 2006 44.13 44.53 44.03 44.44 8,355,825 +0.63(+1.45%)
Aug 15, 2006 43.62 43.84 43.43 43.80 7,408,884 +0.73(+1.69%)
Aug 14, 2006 43.02 43.49 42.97 43.07 7,218,668 +0.06(+0.13%)
Aug 11, 2006 43.03 43.27 42.92 43.02 5,366,526 +0.08(+0.18%)
Aug 10, 2006 42.94 43.33 42.86 42.94 4,977,650 +0.07(+0.16%)
Aug 09, 2006 43.54 43.54 42.80 42.87 5,704,902 -0.16(-0.38%)
Aug 08, 2006 43.59 43.63 42.86 43.04 6,487,912 -0.28(-0.64%)
Aug 07, 2006 43.56 43.57 43.17 43.31 5,756,996 -0.28(-0.65%)
Aug 04, 2006 43.88 44.12 43.35 43.59 6,587,162 +0.11(+0.25%)
Aug 03, 2006 43.69 43.81 43.44 43.49 7,321,742 -0.21(-0.47%)
Aug 02, 2006 43.88 44.00 43.66 43.69 7,703,131 -0.19(-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.