Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 52.53 53.16 52.20 53.06 2,742,125 +0.53(+1.02%)
May 31, 2006 52.56 53.13 52.21 52.53 5,357,957 +0.13(+0.24%)
May 30, 2006 52.43 52.73 52.34 52.41 3,718,065 -0.26(-0.49%)
May 26, 2006 52.28 52.74 52.06 52.66 2,927,184 +0.38(+0.73%)
May 25, 2006 52.71 52.89 52.03 52.28 4,494,135 -0.35(-0.67%)
May 24, 2006 52.24 52.81 51.90 52.63 4,629,028 +0.24(+0.46%)
May 23, 2006 52.49 52.76 52.12 52.39 4,433,139 -0.18(-0.35%)
May 22, 2006 52.94 53.11 51.86 52.57 4,788,128 -0.36(-0.69%)
May 19, 2006 53.10 53.32 52.56 52.94 4,453,524 +0.10(+0.19%)
May 18, 2006 52.51 53.27 52.51 52.84 4,284,869 -0.17(-0.32%)
May 17, 2006 53.94 53.98 52.82 53.01 6,618,813 -1.47(-2.70%)
May 16, 2006 54.70 54.84 54.14 54.48 5,094,224 -0.23(-0.41%)
May 15, 2006 54.44 54.76 54.04 54.70 4,136,758 +0.35(+0.64%)
May 12, 2006 54.57 55.04 54.16 54.36 4,023,684 -0.38(-0.69%)
May 11, 2006 54.78 55.03 54.49 54.73 4,074,010 -0.30(-0.55%)
May 10, 2006 54.78 55.11 54.77 55.04 4,488,402 +0.04(+0.08%)
May 09, 2006 55.01 55.13 54.51 54.99 6,433,594 -0.35(-0.62%)
May 08, 2006 54.69 55.48 54.67 55.34 5,611,657 +0.52(+0.95%)
May 05, 2006 54.43 54.82 54.34 54.82 5,784,294 +0.52(+0.96%)
May 04, 2006 53.94 54.42 53.90 54.30 5,294,891 +0.36(+0.66%)
May 03, 2006 53.22 53.94 53.13 53.94 5,283,583 +0.88(+1.66%)
May 02, 2006 53.47 53.57 52.48 53.06 6,063,476 -0.30(-0.55%)
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.