Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 50.95 51.00 50.73 50.94 1,042,510 +0.22(+0.43%)
Jun 30, 2006 51.26 51.33 50.68 50.72 5,205,706 -0.24(-0.47%)
Jun 29, 2006 49.79 51.17 49.79 50.95 4,401,128 +1.17(+2.36%)
Jun 28, 2006 49.42 49.83 49.36 49.78 2,847,395 +0.36(+0.74%)
Jun 27, 2006 50.48 50.82 49.37 49.42 4,025,117 -0.95(-1.88%)
Jun 26, 2006 50.18 50.45 49.98 50.36 2,590,988 +0.18(+0.36%)
Jun 23, 2006 49.98 50.41 49.91 50.18 3,819,673 +0.21(+0.41%)
Jun 22, 2006 50.64 50.73 49.79 49.98 2,859,817 -0.51(-1.01%)
Jun 21, 2006 50.17 51.06 50.17 50.48 3,745,458 +0.32(+0.64%)
Jun 20, 2006 49.87 50.62 49.64 50.16 3,407,350 +0.29(+0.58%)
Jun 19, 2006 50.67 50.67 49.54 49.87 3,899,143 -0.68(-1.34%)
Jun 16, 2006 50.85 50.95 50.43 50.55 5,589,202 -0.24(-0.48%)
Jun 15, 2006 50.01 51.07 49.76 50.80 5,080,369 +0.63(+1.25%)
Jun 14, 2006 50.11 50.53 49.78 50.17 3,963,802 -0.04(-0.08%)
Jun 13, 2006 50.45 51.00 50.19 50.21 5,485,206 -0.13(-0.25%)
Jun 12, 2006 50.59 50.92 50.16 50.33 4,037,380 -0.26(-0.51%)
Jun 09, 2006 51.11 51.41 50.39 50.59 4,078,947 -0.74(-1.44%)
Jun 08, 2006 50.11 51.45 49.76 51.33 7,063,783 +0.89(+1.75%)
Jun 07, 2006 51.65 51.66 50.45 50.45 6,048,346 -1.21(-2.33%)
Jun 06, 2006 52.24 52.69 51.04 51.65 6,847,987 -0.43(-0.83%)
Jun 05, 2006 52.81 52.95 52.04 52.08 4,139,943 -1.15(-2.16%)
Jun 02, 2006 53.25 53.52 53.06 53.23 3,693,062 +0.17(+0.32%)
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.