Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 59.52 59.63 58.98 59.47 3,201,000 -0.32(-0.54%)
Sep 28, 2006 59.88 60.27 59.57 59.79 3,930,900 -0.02(-0.03%)
Sep 27, 2006 59.22 59.86 58.73 59.81 4,656,900 +1.07(+1.82%)
Sep 26, 2006 58.50 58.97 58.25 58.74 2,763,400 +0.24(+0.41%)
Sep 25, 2006 58.15 58.76 57.78 58.50 3,797,300 +0.00(+0.00%)
Sep 22, 2006 58.70 58.75 57.99 58.50 3,320,300 +0.55(+0.95%)
Sep 21, 2006 57.35 58.09 57.22 57.95 3,870,800 +0.69(+1.21%)
Sep 20, 2006 57.81 58.24 57.20 57.26 5,385,200 +0.34(+0.60%)
Sep 19, 2006 58.02 58.11 56.84 56.92 5,287,300 -1.31(-2.25%)
Sep 18, 2006 57.60 58.39 57.42 58.23 4,439,100 +0.83(+1.45%)
Sep 15, 2006 57.20 57.79 56.66 57.40 6,454,800 +0.21(+0.37%)
Sep 14, 2006 58.59 58.72 57.08 57.19 7,637,700 -1.43(-2.44%)
Sep 13, 2006 58.60 58.93 57.97 58.62 3,538,400 +0.31(+0.53%)
Sep 12, 2006 58.65 59.09 58.18 58.31 5,834,200 -0.19(-0.32%)
Sep 11, 2006 58.84 59.25 57.91 58.50 10,580,600 -2.14(-3.53%)
Sep 08, 2006 60.52 60.77 60.28 60.64 3,693,800 -0.61(-1.00%)
Sep 07, 2006 61.87 61.92 60.99 61.25 5,372,900 -1.61(-2.56%)
Sep 06, 2006 63.22 63.52 62.83 62.86 3,210,900 -0.50(-0.79%)
Sep 05, 2006 63.20 63.63 63.06 63.36 4,219,400 +1.22(+1.96%)
Sep 01, 2006 61.95 62.29 61.48 62.14 3,210,200 -0.15(-0.24%)
Aug 31, 2006 62.00 62.30 61.73 62.29 4,842,300 +0.87(+1.42%)
Aug 30, 2006 61.49 61.66 61.09 61.42 2,900,600 +0.48(+0.79%)
Aug 29, 2006 61.00 61.09 60.32 60.94 3,609,800 -0.06(-0.10%)
Aug 28, 2006 61.80 61.80 60.83 61.00 3,584,600 -0.77(-1.25%)
Aug 25, 2006 61.88 62.00 61.58 61.77 2,127,000 +0.02(+0.03%)
Aug 24, 2006 61.98 62.06 61.45 61.75 2,198,000 -0.08(-0.13%)
Aug 23, 2006 62.56 62.68 61.75 61.83 3,573,700 -0.22(-0.35%)
Aug 22, 2006 62.05 62.20 61.61 62.05 4,067,700 -0.39(-0.62%)
Aug 21, 2006 62.09 62.48 61.80 62.44 3,595,900 +1.40(+2.29%)
Aug 18, 2006 61.49 61.50 60.30 61.04 6,419,100 +0.01(+0.02%)
Aug 17, 2006 62.32 62.35 60.96 61.03 4,216,000 -1.46(-2.34%)
Aug 16, 2006 62.63 62.89 62.24 62.49 3,332,900 +0.48(+0.77%)
Aug 15, 2006 61.95 62.27 61.68 62.01 4,833,600 -0.24(-0.39%)
Aug 14, 2006 62.39 62.90 62.02 62.25 3,526,100 -0.46(-0.73%)
Aug 11, 2006 63.58 64.10 62.24 62.71 6,962,800 -0.54(-0.85%)
Aug 10, 2006 64.02 64.38 62.97 63.25 6,869,900 -1.38(-2.14%)
Aug 09, 2006 64.56 65.13 64.39 64.63 4,369,600 +0.66(+1.03%)
Aug 08, 2006 63.98 64.57 63.85 63.97 5,574,200 -0.53(-0.82%)
Aug 07, 2006 64.47 64.81 64.25 64.50 2,493,800 +0.22(+0.34%)
Aug 04, 2006 64.87 64.98 64.00 64.28 4,811,600 +0.16(+0.25%)
Aug 03, 2006 64.00 64.33 63.55 64.12 3,840,600 -0.63(-0.97%)
Aug 02, 2006 64.74 65.22 64.40 64.75 5,052,000 +0.43(+0.67%)
Aug 01, 2006 62.92 64.46 62.92 64.32 4,670,100 +1.16(+1.84%)
Jul 31, 2006 63.12 63.35 62.44 63.16 3,420,200 +0.05(+0.08%)
Jul 28, 2006 62.78 63.34 62.75 63.11 3,156,400 +0.21(+0.33%)
Jul 27, 2006 63.53 63.61 62.55 62.90 4,698,600 +0.90(+1.45%)
Jul 26, 2006 61.35 62.36 60.93 62.00 3,376,000 +0.45(+0.73%)
Jul 25, 2006 61.34 61.60 60.56 61.55 4,736,800 +0.41(+0.67%)
Jul 24, 2006 60.63 61.23 59.83 61.14 7,281,400 -0.57(-0.92%)
Jul 21, 2006 63.19 63.25 61.21 61.71 6,949,300 -0.83(-1.33%)
Jul 20, 2006 63.40 63.97 62.40 62.54 6,402,700 -1.49(-2.33%)
Jul 19, 2006 62.57 64.24 62.48 64.03 7,261,300 +1.13(+1.80%)
Jul 18, 2006 64.75 64.75 62.34 62.90 7,639,400 -1.05(-1.64%)
Jul 17, 2006 64.79 65.22 63.67 63.95 9,905,700 -1.90(-2.89%)
Jul 14, 2006 65.90 66.42 65.70 65.85 10,035,300 +0.30(+0.46%)
Jul 13, 2006 65.09 65.68 64.11 65.55 12,225,300 +0.63(+0.97%)
Jul 12, 2006 64.65 65.19 63.01 64.92 9,450,300 +1.11(+1.74%)
Jul 11, 2006 62.83 63.98 62.70 63.81 5,787,000 +1.79(+2.89%)
Jul 10, 2006 62.13 62.50 61.99 62.02 3,512,500 -0.61(-0.97%)
Jul 07, 2006 62.84 63.05 62.46 62.63 5,328,700 -0.39(-0.62%)
Jul 06, 2006 62.46 63.20 62.05 63.02 5,686,600 +0.52(+0.83%)
Jul 05, 2006 62.48 62.63 61.44 62.50 8,178,400 +0.32(+0.51%)
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.