Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 45.85 46.00 45.36 45.80 3,972,100 -0.05(-0.11%)
Oct 30, 2006 45.56 46.09 45.31 45.85 3,579,600 +0.30(+0.66%)
Oct 27, 2006 45.73 45.76 45.14 45.55 3,224,200 -0.18(-0.39%)
Oct 26, 2006 45.83 45.90 45.24 45.73 3,443,000 +0.10(+0.22%)
Oct 25, 2006 46.00 46.25 45.29 45.63 4,142,700 -0.37(-0.80%)
Oct 24, 2006 46.25 46.90 45.71 46.00 8,893,700 +0.55(+1.21%)
Oct 23, 2006 44.80 45.48 44.78 45.45 3,759,000 +0.48(+1.07%)
Oct 20, 2006 45.26 45.26 44.61 44.97 3,352,700 -0.03(-0.07%)
Oct 19, 2006 45.00 45.24 44.79 45.00 2,426,000 +0.11(+0.25%)
Oct 18, 2006 45.17 45.39 44.77 44.89 2,849,800 -0.06(-0.13%)
Oct 17, 2006 45.11 45.25 44.82 44.95 3,350,800 -0.41(-0.90%)
Oct 16, 2006 44.96 45.45 44.92 45.36 2,149,500 +0.28(+0.62%)
Oct 13, 2006 45.00 45.30 44.87 45.08 2,295,600 -0.04(-0.09%)
Oct 12, 2006 44.90 45.35 44.68 45.12 3,588,000 +0.47(+1.05%)
Oct 11, 2006 44.90 45.14 44.46 44.65 3,185,200 -0.33(-0.73%)
Oct 10, 2006 45.38 45.40 44.63 44.98 4,616,200 -0.46(-1.01%)
Oct 09, 2006 44.95 45.66 44.74 45.44 6,967,400 +0.49(+1.09%)
Oct 06, 2006 43.49 44.96 43.40 44.95 10,317,600 +1.53(+3.52%)
Oct 05, 2006 43.08 43.50 43.01 43.42 2,765,100 +0.21(+0.49%)
Oct 04, 2006 42.97 43.28 42.73 43.21 3,994,500 +0.25(+0.58%)
Oct 03, 2006 42.54 43.20 42.48 42.96 2,589,200 +0.24(+0.56%)
Oct 02, 2006 42.64 42.94 42.52 42.72 2,468,900 -0.12(-0.28%)
Sep 29, 2006 43.16 43.36 42.84 42.84 2,398,200 -0.53(-1.22%)
Sep 28, 2006 43.09 43.49 42.90 43.37 3,099,300 +0.37(+0.86%)
Sep 27, 2006 43.13 43.19 42.74 43.00 2,973,500 -0.21(-0.49%)
Sep 26, 2006 43.00 43.30 42.78 43.21 3,137,000 +0.20(+0.47%)
Sep 25, 2006 42.47 43.14 42.41 43.01 3,782,000 +0.69(+1.63%)
Sep 22, 2006 42.36 42.60 42.05 42.32 2,771,400 +0.08(+0.19%)
Sep 21, 2006 42.59 42.89 42.03 42.24 3,809,000 -0.40(-0.94%)
Sep 20, 2006 42.10 42.70 42.05 42.64 3,457,900 +0.59(+1.40%)
Sep 19, 2006 42.33 42.42 41.92 42.05 2,948,600 -0.21(-0.50%)
Sep 18, 2006 42.03 42.49 41.94 42.26 3,474,400 +0.01(+0.02%)
Sep 15, 2006 41.83 42.36 41.11 42.25 7,556,800 +0.82(+1.98%)
Sep 14, 2006 40.83 41.87 40.80 41.43 6,221,200 +0.93(+2.30%)
Sep 13, 2006 40.18 40.71 40.10 40.50 3,516,300 +0.32(+0.80%)
Sep 12, 2006 39.75 40.25 39.74 40.18 4,241,500 +0.34(+0.85%)
Sep 11, 2006 40.00 40.06 39.50 39.84 2,769,400 -0.16(-0.40%)
Sep 08, 2006 39.76 40.15 39.73 40.00 2,079,500 +0.34(+0.86%)
Sep 07, 2006 40.15 40.15 39.60 39.66 3,458,700 -0.48(-1.20%)
Sep 06, 2006 40.47 40.59 40.07 40.14 4,929,000 -0.33(-0.82%)
Sep 05, 2006 40.64 40.77 40.25 40.47 2,320,100 -0.01(-0.02%)
Sep 01, 2006 40.02 40.77 40.00 40.48 3,713,400 +0.51(+1.28%)
Aug 31, 2006 40.34 40.34 39.97 39.97 3,112,600 +0.04(+0.10%)
Aug 30, 2006 39.66 40.13 39.65 39.93 3,311,100 +0.33(+0.83%)
Aug 29, 2006 39.41 39.84 39.35 39.60 3,413,200 +0.13(+0.33%)
Aug 28, 2006 39.39 39.67 39.32 39.47 2,999,000 +0.22(+0.56%)
Aug 25, 2006 39.46 39.52 39.12 39.25 4,217,000 -0.20(-0.51%)
Aug 24, 2006 39.90 40.00 39.38 39.45 2,639,200 -0.24(-0.60%)
Aug 23, 2006 39.77 39.92 39.50 39.69 2,791,600 -0.05(-0.13%)
Aug 22, 2006 39.90 40.30 39.72 39.74 3,479,100 -0.11(-0.28%)
Aug 21, 2006 40.20 40.31 39.84 39.85 2,444,000 -0.48(-1.19%)
Aug 18, 2006 40.59 40.60 40.11 40.33 2,107,400 -0.08(-0.20%)
Aug 17, 2006 40.53 40.86 40.35 40.41 2,284,300 +0.01(+0.02%)
Aug 16, 2006 40.06 40.51 39.99 40.40 3,134,500 +0.43(+1.08%)
Aug 15, 2006 39.32 40.04 39.28 39.97 4,073,600 +0.92(+2.36%)
Aug 14, 2006 39.10 39.43 38.82 39.05 2,792,500 -0.02(-0.05%)
Aug 11, 2006 39.26 39.40 38.94 39.07 2,690,100 -0.55(-1.39%)
Aug 10, 2006 39.10 39.88 39.10 39.62 4,353,600 +0.42(+1.07%)
Aug 09, 2006 39.57 39.67 39.14 39.20 2,514,300 -0.01(-0.03%)
Aug 08, 2006 39.83 39.90 39.10 39.21 3,146,600 -0.42(-1.06%)
Aug 07, 2006 39.59 39.68 39.30 39.63 2,207,400 -0.01(-0.03%)
Aug 04, 2006 40.11 40.25 39.52 39.64 4,553,700 -0.20(-0.50%)
Aug 03, 2006 39.66 39.92 39.50 39.84 2,728,800 +0.18(+0.45%)
Aug 02, 2006 39.15 39.75 39.07 39.66 3,358,900 +0.44(+1.12%)
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.