Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 54.59 54.81 53.47 53.56 3,280,400 -0.73(-1.34%)
Sep 28, 2006 54.19 54.88 53.32 54.29 3,678,900 -0.17(-0.31%)
Sep 27, 2006 54.55 55.82 54.04 54.46 3,785,400 -0.74(-1.34%)
Sep 26, 2006 55.40 56.12 54.67 55.20 3,971,000 -0.33(-0.59%)
Sep 25, 2006 54.34 55.93 53.64 55.53 4,687,500 +1.20(+2.21%)
Sep 22, 2006 53.02 54.83 53.00 54.33 5,386,200 +0.50(+0.93%)
Sep 21, 2006 55.42 55.46 53.67 53.83 6,517,900 -1.01(-1.84%)
Sep 20, 2006 53.84 55.63 53.78 54.84 8,727,800 +1.23(+2.29%)
Sep 19, 2006 54.10 54.35 52.99 53.61 5,996,600 -0.49(-0.91%)
Sep 18, 2006 53.64 54.17 53.32 54.10 4,621,500 +0.27(+0.50%)
Sep 15, 2006 52.90 53.98 52.70 53.83 7,065,200 +1.37(+2.61%)
Sep 14, 2006 51.75 52.72 51.55 52.46 5,188,500 +0.10(+0.19%)
Sep 13, 2006 51.95 52.57 51.46 52.36 9,872,500 +0.22(+0.42%)
Sep 12, 2006 46.38 52.64 46.23 52.14 27,954,300 +4.37(+9.15%)
Sep 11, 2006 46.45 48.59 46.45 47.77 11,532,600 +1.46(+3.15%)
Sep 08, 2006 45.10 46.35 44.53 46.31 6,943,600 +1.30(+2.89%)
Sep 07, 2006 46.26 46.27 45.00 45.01 8,254,100 -1.24(-2.68%)
Sep 06, 2006 47.60 47.61 46.25 46.25 6,308,400 -1.43(-3.00%)
Sep 05, 2006 47.75 47.96 47.17 47.68 4,899,800 +0.35(+0.74%)
Sep 01, 2006 47.37 47.77 46.71 47.33 4,809,500 +0.33(+0.70%)
Aug 31, 2006 46.46 47.08 46.35 47.00 4,545,900 +0.74(+1.60%)
Aug 30, 2006 46.20 47.20 45.95 46.26 5,855,800 +0.05(+0.11%)
Aug 29, 2006 46.43 46.54 45.61 46.21 3,766,700 +0.09(+0.20%)
Aug 28, 2006 45.62 46.64 45.60 46.12 3,807,600 +0.55(+1.21%)
Aug 25, 2006 45.55 45.88 45.31 45.57 2,976,000 -0.12(-0.26%)
Aug 24, 2006 46.25 46.37 45.15 45.69 5,228,900 -0.67(-1.45%)
Aug 23, 2006 46.90 47.02 46.12 46.36 3,299,200 -0.54(-1.15%)
Aug 22, 2006 47.48 47.60 46.80 46.90 3,904,700 -0.76(-1.59%)
Aug 21, 2006 48.60 48.61 47.55 47.66 3,752,600 -1.36(-2.77%)
Aug 18, 2006 49.56 49.56 48.26 49.02 2,473,400 -0.16(-0.33%)
Aug 17, 2006 49.16 49.86 48.95 49.18 2,673,800 +0.07(+0.14%)
Aug 16, 2006 48.04 49.22 47.51 49.11 4,577,800 +1.07(+2.23%)
Aug 15, 2006 47.00 48.13 46.80 48.04 4,872,100 +2.00(+4.34%)
Aug 14, 2006 46.35 47.24 45.91 46.04 2,756,700 -0.21(-0.45%)
Aug 11, 2006 46.50 46.64 45.68 46.25 3,153,000 -0.15(-0.32%)
Aug 10, 2006 45.00 46.76 44.80 46.40 5,291,800 +1.46(+3.25%)
Aug 09, 2006 46.93 47.00 44.91 44.94 5,632,200 -1.17(-2.54%)
Aug 08, 2006 47.80 47.84 46.06 46.11 5,591,900 -1.69(-3.54%)
Aug 07, 2006 47.90 48.22 47.12 47.80 3,265,100 -0.55(-1.14%)
Aug 04, 2006 48.25 48.98 47.67 48.35 7,376,000 +1.40(+2.98%)
Aug 03, 2006 45.20 47.25 45.12 46.95 5,806,600 +1.53(+3.37%)
Aug 02, 2006 45.03 45.89 44.91 45.42 2,635,000 +0.71(+1.59%)
Aug 01, 2006 45.24 45.25 44.04 44.71 3,823,500 -0.63(-1.39%)
Jul 31, 2006 45.15 46.11 45.15 45.34 3,518,400 -0.19(-0.42%)
Jul 28, 2006 45.20 46.02 44.81 45.53 4,764,900 +1.39(+3.15%)
Jul 27, 2006 43.93 44.87 43.91 44.14 4,110,900 +0.18(+0.41%)
Jul 26, 2006 44.94 44.94 43.79 43.96 4,818,400 -0.98(-2.18%)
Jul 25, 2006 44.74 45.70 44.28 44.94 4,740,100 -0.26(-0.58%)
Jul 24, 2006 43.98 45.71 44.63 45.20 3,977,100 +1.23(+2.80%)
Jul 21, 2006 45.05 45.15 43.81 43.97 5,585,300 -1.53(-3.36%)
Jul 20, 2006 47.50 47.85 45.50 45.50 6,265,900 -0.94(-2.02%)
Jul 19, 2006 45.10 46.89 44.60 46.44 9,533,800 +2.34(+5.31%)
Jul 18, 2006 45.00 45.17 43.51 44.10 10,090,000 -1.73(-3.77%)
Jul 17, 2006 45.60 46.43 45.60 45.83 4,706,900 +0.32(+0.70%)
Jul 14, 2006 46.50 46.79 44.60 45.51 8,208,000 -0.99(-2.13%)
Jul 13, 2006 47.46 47.85 46.32 46.50 8,489,500 -1.20(-2.52%)
Jul 12, 2006 50.62 50.62 47.56 47.70 9,720,000 -2.92(-5.77%)
Jul 11, 2006 50.95 51.22 49.72 50.62 5,574,500 -0.79(-1.54%)
Jul 10, 2006 52.36 52.67 51.30 51.41 3,565,100 -0.87(-1.66%)
Jul 07, 2006 53.04 53.04 51.46 52.28 6,650,600 -0.76(-1.43%)
Jul 06, 2006 53.50 53.67 52.27 53.04 5,472,500 -0.45(-0.84%)
Jul 05, 2006 54.21 54.39 53.28 53.49 2,983,900 -1.14(-2.09%)
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.