Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 79.06 79.16 79.03 79.06 11,812 -0.20(-0.25%)
Oct 30, 2006 79.06 79.26 78.94 79.26 15,829 +0.20(+0.25%)
Oct 27, 2006 79.40 79.40 78.77 79.06 5,667 -0.48(-0.60%)
Oct 26, 2006 78.89 79.71 78.50 79.54 21,961 +0.65(+0.82%)
Oct 25, 2006 80.44 80.44 78.59 78.89 16,395 -2.18(-2.69%)
Oct 24, 2006 80.94 81.11 80.15 81.07 3,891 +0.51(+0.63%)
Oct 23, 2006 80.60 80.60 80.43 80.56 1,615 +0.10(+0.13%)
Oct 20, 2006 81.78 81.78 80.46 80.46 2,811 -1.83(-2.23%)
Oct 19, 2006 82.42 82.42 81.71 82.29 2,281 +0.50(+0.62%)
Oct 18, 2006 81.50 81.89 81.11 81.79 4,758 +0.34(+0.42%)
Oct 17, 2006 80.81 81.58 80.81 81.45 440 +0.64(+0.79%)
Oct 16, 2006 80.79 81.79 80.79 80.81 9,381 -0.71(-0.87%)
Oct 13, 2006 81.09 81.52 80.83 81.52 4,853 +0.31(+0.39%)
Oct 12, 2006 81.20 81.20 80.80 81.20 641 +0.37(+0.46%)
Oct 11, 2006 80.74 80.83 80.13 80.83 1,320 -0.14(-0.17%)
Oct 10, 2006 80.29 80.97 80.28 80.97 3,000 +1.23(+1.54%)
Oct 09, 2006 79.04 79.74 79.04 79.74 293 +0.15(+0.19%)
Oct 06, 2006 79.81 79.81 79.59 79.59 1,320 -0.14(-0.17%)
Oct 05, 2006 79.70 80.12 79.31 79.73 8,288 +0.03(+0.04%)
Oct 04, 2006 79.70 79.70 79.70 79.70 146 +0.66(+0.84%)
Oct 03, 2006 78.98 79.06 78.98 79.03 2,083 +0.05(+0.07%)
Oct 02, 2006 78.45 78.98 77.69 78.98 3,323 -0.01(-0.02%)
Sep 29, 2006 77.70 79.06 77.70 78.99 12,532 +1.61(+2.08%)
Sep 28, 2006 77.43 77.88 77.24 77.39 1,430 -0.33(-0.42%)
Sep 27, 2006 77.63 78.35 77.63 77.71 2,348 -0.32(-0.41%)
Sep 26, 2006 77.27 78.03 77.22 78.03 1,518 +0.58(+0.75%)
Sep 25, 2006 78.30 78.30 77.09 77.45 5,058 -0.87(-1.11%)
Sep 22, 2006 78.57 78.80 77.70 78.33 6,844 +0.25(+0.31%)
Sep 21, 2006 77.39 78.38 77.39 78.08 10,516 +0.29(+0.38%)
Sep 20, 2006 78.11 78.38 77.79 77.79 13,656 -0.59(-0.76%)
Sep 19, 2006 78.38 78.48 78.09 78.38 1,952 +0.37(+0.48%)
Sep 18, 2006 78.01 78.01 78.01 78.01 441 +0.00(+0.00%)
Sep 15, 2006 79.30 79.30 77.99 78.01 3,939 -0.64(-0.81%)
Sep 14, 2006 78.95 78.95 78.65 78.65 892 +0.08(+0.10%)
Sep 13, 2006 78.84 78.84 77.94 78.56 3,060 -0.46(-0.59%)
Sep 12, 2006 78.38 79.03 78.38 79.03 589 +0.72(+0.91%)
Sep 11, 2006 76.98 78.31 76.47 78.31 12,365 +0.44(+0.57%)
Sep 08, 2006 78.93 78.93 77.87 77.87 4,978 -0.77(-0.98%)
Sep 07, 2006 78.38 79.02 78.22 78.64 5,868 +0.26(+0.33%)
Sep 06, 2006 78.38 78.38 78.38 78.38 1,283 -0.05(-0.06%)
Sep 05, 2006 77.85 78.89 77.54 78.43 2,934 +0.52(+0.67%)
Sep 01, 2006 78.29 79.20 77.90 77.90 1,358 -0.50(-0.64%)
Aug 31, 2006 78.66 78.72 78.41 78.41 3,311 +0.06(+0.08%)
Aug 30, 2006 78.99 78.99 78.07 78.35 5,346 +0.24(+0.30%)
Aug 29, 2006 77.36 78.11 77.36 78.11 293 +0.41(+0.53%)
Aug 28, 2006 77.19 77.90 77.09 77.70 12,867 +0.36(+0.47%)
Aug 25, 2006 77.15 77.53 77.15 77.34 6,394 +0.08(+0.11%)
Aug 24, 2006 77.51 77.86 77.26 77.26 1,951 -0.93(-1.19%)
Aug 23, 2006 78.09 78.18 77.66 78.18 2,347 -0.64(-0.81%)
Aug 22, 2006 78.21 78.82 77.77 78.82 14,865 +0.61(+0.78%)
Aug 21, 2006 78.04 78.38 78.04 78.21 1,888 +0.47(+0.60%)
Aug 18, 2006 77.58 78.07 77.58 77.74 821 +0.03(+0.04%)
Aug 17, 2006 78.22 78.22 77.71 77.71 2,708 +0.01(+0.02%)
Aug 16, 2006 78.92 78.92 77.54 77.70 7,151 +0.31(+0.41%)
Aug 15, 2006 77.37 77.91 77.37 77.39 3,961 -0.67(-0.86%)
Aug 14, 2006 77.58 78.28 77.41 78.05 2,640 +0.36(+0.46%)
Aug 11, 2006 77.70 77.71 77.43 77.69 3,378 -0.41(-0.52%)
Aug 10, 2006 77.86 78.10 77.57 78.10 4,391 +0.43(+0.55%)
Aug 09, 2006 78.87 78.95 77.10 77.67 7,965 -0.60(-0.77%)
Aug 08, 2006 79.01 79.01 77.44 78.27 4,114 -0.49(-0.62%)
Aug 07, 2006 77.44 78.76 77.29 78.76 16,551 +0.99(+1.27%)
Aug 04, 2006 77.70 78.82 77.70 77.77 1,760 -0.61(-0.78%)
Aug 03, 2006 78.24 78.54 77.92 78.38 6,259 +0.55(+0.70%)
Aug 02, 2006 77.97 77.97 77.69 77.84 29,716 +0.12(+0.16%)
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.