Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.00 44.55 43.96 44.19 4,899,429 -0.08(-0.17%)
Jul 28, 2006 44.13 44.30 43.80 44.27 6,390,892 +0.48(+1.10%)
Jul 27, 2006 43.87 44.38 43.60 43.78 9,783,245 +0.43(+1.00%)
Jul 26, 2006 42.75 43.83 42.28 43.35 14,606,524 +0.60(+1.39%)
Jul 25, 2006 44.57 44.57 42.09 42.75 30,045,922 -2.25(-4.99%)
Jul 24, 2006 44.40 45.00 44.40 45.00 5,532,209 +0.61(+1.37%)
Jul 21, 2006 44.80 45.02 43.89 44.39 8,950,530 -0.24(-0.53%)
Jul 20, 2006 44.82 45.01 44.60 44.63 5,439,331 +0.05(+0.11%)
Jul 19, 2006 44.48 44.81 44.34 44.58 8,551,299 +0.11(+0.24%)
Jul 18, 2006 44.50 44.59 44.25 44.47 8,416,522 +0.12(+0.27%)
Jul 17, 2006 44.69 44.87 44.05 44.35 8,258,486 -0.35(-0.79%)
Jul 14, 2006 44.98 45.18 44.49 44.71 6,931,432 -0.26(-0.57%)
Jul 13, 2006 45.50 45.55 44.82 44.96 7,672,384 -0.68(-1.50%)
Jul 12, 2006 46.14 46.20 45.48 45.65 6,883,320 -0.23(-0.51%)
Jul 11, 2006 45.98 46.27 45.60 45.88 8,652,302 -0.01(-0.03%)
Jul 10, 2006 46.75 46.84 45.71 45.89 14,681,241 -0.62(-1.34%)
Jul 07, 2006 47.88 47.88 46.35 46.51 38,808,468 -4.58(-8.96%)
Jul 06, 2006 50.76 51.22 50.72 51.09 3,633,071 +0.53(+1.04%)
Jul 05, 2006 50.78 50.79 50.29 50.56 3,437,757 -0.36(-0.70%)
Jul 03, 2006 50.94 50.99 50.71 50.92 1,042,845 +0.22(+0.43%)
Jun 30, 2006 51.25 51.31 50.66 50.70 5,207,375 -0.24(-0.47%)
Jun 29, 2006 49.77 51.16 49.77 50.94 4,402,540 +1.17(+2.36%)
Jun 28, 2006 49.41 49.81 49.34 49.76 2,848,308 +0.36(+0.74%)
Jun 27, 2006 50.47 50.80 49.35 49.40 4,026,408 -0.95(-1.88%)
Jun 26, 2006 50.17 50.44 49.97 50.35 2,591,819 +0.18(+0.36%)
Jun 23, 2006 49.97 50.39 49.90 50.17 3,820,898 +0.21(+0.41%)
Jun 22, 2006 50.62 50.72 49.77 49.96 2,860,735 -0.51(-1.01%)
Jun 21, 2006 50.15 51.05 50.15 50.47 3,746,659 +0.32(+0.64%)
Jun 20, 2006 49.86 50.60 49.62 50.15 3,408,443 +0.29(+0.58%)
Jun 19, 2006 50.66 50.66 49.52 49.86 3,900,394 -0.68(-1.34%)
Jun 16, 2006 50.83 50.94 50.41 50.54 5,590,995 -0.24(-0.48%)
Jun 15, 2006 50.00 51.06 49.75 50.78 5,081,998 +0.63(+1.25%)
Jun 14, 2006 50.09 50.51 49.76 50.15 3,965,074 -0.04(-0.08%)
Jun 13, 2006 50.44 50.99 50.18 50.19 5,486,965 -0.13(-0.25%)
Jun 12, 2006 50.57 50.90 50.15 50.32 4,038,675 -0.26(-0.51%)
Jun 09, 2006 51.09 51.39 50.37 50.57 4,080,255 -0.74(-1.44%)
Jun 08, 2006 50.09 51.43 49.74 51.31 7,066,049 +0.88(+1.75%)
Jun 07, 2006 51.64 51.65 50.43 50.43 6,050,286 -1.21(-2.33%)
Jun 06, 2006 52.23 52.67 51.03 51.64 6,850,183 -0.43(-0.83%)
Jun 05, 2006 52.79 52.93 52.02 52.07 4,141,271 -1.15(-2.16%)
Jun 02, 2006 53.23 53.50 53.04 53.22 3,694,246 +0.17(+0.32%)
Jun 01, 2006 52.51 53.15 52.19 53.05 2,743,004 +0.53(+1.02%)
May 31, 2006 52.54 53.11 52.19 52.51 5,359,676 +0.13(+0.24%)
May 30, 2006 52.41 52.71 52.32 52.39 3,719,258 -0.26(-0.49%)
May 26, 2006 52.26 52.73 52.04 52.65 2,928,123 +0.38(+0.73%)
May 25, 2006 52.70 52.87 52.01 52.26 4,495,577 -0.35(-0.67%)
May 24, 2006 52.22 52.79 51.88 52.61 4,630,513 +0.24(+0.46%)
May 23, 2006 52.48 52.74 52.11 52.38 4,434,561 -0.18(-0.35%)
May 22, 2006 52.92 53.10 51.84 52.56 4,789,664 -0.36(-0.69%)
May 19, 2006 53.08 53.30 52.55 52.92 4,454,953 +0.10(+0.19%)
May 18, 2006 52.49 53.25 52.49 52.82 4,286,243 -0.17(-0.32%)
May 17, 2006 53.92 53.96 52.80 52.99 6,620,936 -1.47(-2.70%)
May 16, 2006 54.69 54.82 54.12 54.46 5,095,858 -0.23(-0.41%)
May 15, 2006 54.42 54.74 54.03 54.69 4,138,085 +0.35(+0.64%)
May 12, 2006 54.55 55.02 54.14 54.34 4,024,974 -0.38(-0.69%)
May 11, 2006 54.77 55.01 54.47 54.72 4,075,316 -0.30(-0.55%)
May 10, 2006 54.77 55.09 54.75 55.02 4,489,842 +0.04(+0.08%)
May 09, 2006 54.99 55.11 54.50 54.97 6,435,658 -0.35(-0.62%)
May 08, 2006 54.67 55.46 54.65 55.32 5,613,457 +0.52(+0.95%)
May 05, 2006 54.42 54.80 54.32 54.80 5,786,150 +0.52(+0.96%)
May 04, 2006 53.92 54.40 53.88 54.28 5,296,589 +0.36(+0.66%)
May 03, 2006 53.20 53.92 53.11 53.92 5,285,278 +0.88(+1.66%)
May 02, 2006 53.45 53.55 52.46 53.04 6,065,421 -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.