Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.84 47.09 46.65 46.73 4,128,317 -0.11(-0.24%)
Sep 28, 2006 46.84 47.09 46.54 46.84 4,359,243 -0.03(-0.07%)
Sep 27, 2006 47.00 47.07 46.68 46.87 5,416,087 -0.06(-0.13%)
Sep 26, 2006 46.53 47.09 46.47 46.94 7,785,705 +0.66(+1.42%)
Sep 25, 2006 45.95 46.34 45.60 46.28 6,743,831 +0.40(+0.86%)
Sep 22, 2006 46.03 46.19 45.35 45.88 3,836,236 -0.03(-0.05%)
Sep 21, 2006 46.31 46.43 45.63 45.91 5,315,595 -0.19(-0.42%)
Sep 20, 2006 46.03 46.53 45.94 46.10 6,139,442 +0.11(+0.23%)
Sep 19, 2006 46.95 47.33 45.81 45.99 4,174,024 -0.40(-0.87%)
Sep 18, 2006 46.35 46.72 46.15 46.40 3,947,558 -0.16(-0.34%)
Sep 15, 2006 46.62 46.90 46.48 46.55 9,008,816 +0.38(+0.83%)
Sep 14, 2006 46.09 46.32 45.96 46.17 4,180,076 +0.10(+0.22%)
Sep 13, 2006 45.59 46.33 45.59 46.07 5,663,894 +0.50(+1.10%)
Sep 12, 2006 45.01 45.68 44.72 45.57 6,159,509 +0.77(+1.71%)
Sep 11, 2006 44.91 44.91 44.46 44.80 3,486,980 -0.10(-0.22%)
Sep 08, 2006 44.42 44.95 44.33 44.90 3,689,080 +0.58(+1.30%)
Sep 07, 2006 44.90 45.02 44.32 44.32 5,219,083 -0.57(-1.27%)
Sep 06, 2006 44.80 45.05 44.61 44.90 3,987,373 +0.09(+0.21%)
Sep 05, 2006 45.05 45.21 44.66 44.80 4,639,221 -0.23(-0.52%)
Sep 01, 2006 45.05 45.41 44.99 45.03 3,961,254 +0.01(+0.03%)
Aug 31, 2006 45.08 45.19 44.86 45.02 2,836,088 +0.16(+0.36%)
Aug 30, 2006 45.21 45.21 44.85 44.86 4,096,306 -0.11(-0.24%)
Aug 29, 2006 44.54 45.09 44.24 44.96 5,109,035 +0.42(+0.94%)
Aug 28, 2006 43.80 44.76 43.80 44.54 4,225,943 +0.64(+1.46%)
Aug 25, 2006 43.99 44.20 43.71 43.90 4,913,306 -0.11(-0.26%)
Aug 24, 2006 44.27 44.32 43.73 44.02 3,957,591 -0.15(-0.34%)
Aug 23, 2006 44.61 44.85 43.98 44.17 4,433,298 -0.60(-1.33%)
Aug 22, 2006 44.66 45.04 44.66 44.76 3,332,976 +0.11(+0.24%)
Aug 21, 2006 44.77 44.87 44.54 44.66 3,880,987 -0.06(-0.13%)
Aug 18, 2006 44.91 44.94 44.60 44.71 3,958,706 +0.01(+0.01%)
Aug 17, 2006 44.45 44.94 44.27 44.71 5,044,376 +0.26(+0.58%)
Aug 16, 2006 44.14 44.54 44.05 44.45 8,353,146 +0.63(+1.45%)
Aug 15, 2006 43.63 43.85 43.44 43.82 7,406,509 +0.73(+1.69%)
Aug 14, 2006 43.03 43.50 42.98 43.09 7,216,353 +0.06(+0.13%)
Aug 11, 2006 43.04 43.29 42.93 43.03 5,364,806 +0.08(+0.18%)
Aug 10, 2006 42.96 43.34 42.87 42.96 4,976,054 +0.07(+0.16%)
Aug 09, 2006 43.55 43.55 42.81 42.89 5,703,072 -0.16(-0.38%)
Aug 08, 2006 43.61 43.65 42.87 43.05 6,485,831 -0.28(-0.64%)
Aug 07, 2006 43.58 43.58 43.19 43.33 5,755,150 -0.28(-0.65%)
Aug 04, 2006 43.89 44.14 43.36 43.61 6,585,050 +0.11(+0.25%)
Aug 03, 2006 43.71 43.82 43.46 43.50 7,319,394 -0.21(-0.47%)
Aug 02, 2006 43.90 44.01 43.67 43.71 7,700,661 -0.19(-0.43%)
Aug 01, 2006 43.95 44.02 43.60 43.90 5,420,228 -0.31(-0.70%)
Jul 31, 2006 44.02 44.57 43.98 44.20 4,897,858 -0.08(-0.17%)
Jul 28, 2006 44.15 44.32 43.82 44.28 6,388,842 +0.48(+1.10%)
Jul 27, 2006 43.88 44.39 43.61 43.80 9,780,108 +0.43(+1.00%)
Jul 26, 2006 42.77 43.85 42.29 43.36 14,601,840 +0.60(+1.39%)
Jul 25, 2006 44.58 44.59 42.10 42.77 30,036,288 -2.25(-4.99%)
Jul 24, 2006 44.41 45.01 44.42 45.01 5,530,435 +0.61(+1.37%)
Jul 21, 2006 44.81 45.03 43.90 44.41 8,947,660 -0.24(-0.53%)
Jul 20, 2006 44.83 45.02 44.62 44.64 5,437,587 +0.05(+0.11%)
Jul 19, 2006 44.49 44.82 44.36 44.59 8,548,557 +0.11(+0.24%)
Jul 18, 2006 44.52 44.60 44.26 44.49 8,413,824 +0.12(+0.27%)
Jul 17, 2006 44.71 44.89 44.06 44.37 8,255,838 -0.35(-0.79%)
Jul 14, 2006 45.00 45.19 44.51 44.72 6,929,209 -0.26(-0.57%)
Jul 13, 2006 45.51 45.57 44.84 44.98 7,669,923 -0.68(-1.50%)
Jul 12, 2006 46.15 46.21 45.50 45.66 6,881,113 -0.23(-0.51%)
Jul 11, 2006 45.99 46.29 45.61 45.89 8,649,527 -0.01(-0.03%)
Jul 10, 2006 46.77 46.85 45.72 45.91 14,676,533 -0.62(-1.34%)
Jul 07, 2006 47.90 47.90 46.36 46.53 38,796,024 -4.58(-8.96%)
Jul 06, 2006 50.78 51.24 50.74 51.11 3,631,906 +0.53(+1.04%)
Jul 05, 2006 50.80 50.81 50.31 50.58 3,436,654 -0.36(-0.70%)
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.