Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 51.71 52.57 51.71 52.32 750,425 +0.61(+1.18%)
Aug 30, 2006 51.92 52.20 51.63 51.71 619,851 -0.09(-0.18%)
Aug 29, 2006 51.71 52.08 51.62 51.80 343,103 +0.31(+0.60%)
Aug 28, 2006 51.33 51.89 51.25 51.49 400,483 +0.02(+0.04%)
Aug 25, 2006 52.17 52.27 51.41 51.47 856,530 -0.61(-1.17%)
Aug 24, 2006 51.38 52.27 51.30 52.08 579,141 +0.98(+1.92%)
Aug 23, 2006 51.92 52.17 51.04 51.10 1,115,434 -0.59(-1.14%)
Aug 22, 2006 50.72 51.94 50.72 51.69 1,042,988 +0.91(+1.79%)
Aug 21, 2006 49.88 51.99 49.41 50.78 1,334,268 +0.76(+1.52%)
Aug 18, 2006 49.69 50.21 49.10 50.02 998,323 -0.01(-0.02%)
Aug 17, 2006 50.72 50.76 49.78 50.03 1,091,606 -0.76(-1.49%)
Aug 16, 2006 51.15 51.88 50.69 50.79 1,639,546 -0.21(-0.40%)
Aug 15, 2006 51.19 51.41 50.78 51.00 914,017 +0.24(+0.48%)
Aug 14, 2006 50.30 51.04 50.09 50.75 674,667 +0.51(+1.02%)
Aug 11, 2006 50.07 50.96 49.84 50.24 970,007 +0.11(+0.22%)
Aug 10, 2006 48.85 50.45 48.76 50.13 932,288 +0.66(+1.34%)
Aug 09, 2006 49.60 51.00 48.67 49.46 1,607,383 +0.26(+0.53%)
Aug 08, 2006 47.82 49.29 47.78 49.20 1,503,736 +1.38(+2.88%)
Aug 07, 2006 47.26 48.01 47.03 47.82 739,206 +0.98(+2.10%)
Aug 04, 2006 47.07 48.20 46.78 46.84 1,519,016 +0.06(+0.12%)
Aug 03, 2006 45.98 47.02 45.53 46.78 2,317,632 -0.03(-0.06%)
Aug 02, 2006 44.91 46.84 44.28 46.81 5,702,936 +4.70(+11.16%)
Aug 01, 2006 42.98 42.98 41.83 42.11 791,029 -0.81(-1.90%)
Jul 31, 2006 43.33 43.43 42.92 42.93 493,231 -0.40(-0.93%)
Jul 28, 2006 43.53 43.80 43.29 43.33 463,633 -0.21(-0.47%)
Jul 27, 2006 43.89 44.14 43.54 43.54 642,077 -0.15(-0.34%)
Jul 26, 2006 43.18 44.78 42.86 43.69 1,104,642 +0.56(+1.30%)
Jul 25, 2006 42.30 43.42 42.26 43.12 737,282 +1.01(+2.40%)
Jul 24, 2006 42.54 42.61 42.10 42.11 536,079 -0.26(-0.62%)
Jul 21, 2006 42.63 42.63 41.90 42.38 909,422 -0.25(-0.59%)
Jul 20, 2006 42.49 42.84 42.21 42.63 943,401 +0.25(+0.60%)
Jul 19, 2006 41.09 42.54 40.99 42.38 1,692,545 +1.29(+3.14%)
Jul 18, 2006 41.17 41.27 40.87 41.08 1,333,840 -0.08(-0.20%)
Jul 17, 2006 41.09 41.34 40.94 41.17 690,054 +0.04(+0.09%)
Jul 14, 2006 41.76 41.81 41.08 41.13 1,032,516 -0.72(-1.72%)
Jul 13, 2006 42.28 42.28 41.46 41.85 1,776,424 -0.78(-1.82%)
Jul 12, 2006 43.42 43.42 42.62 42.63 819,773 -0.75(-1.73%)
Jul 11, 2006 43.51 43.51 42.39 43.38 863,262 -0.13(-0.30%)
Jul 10, 2006 43.24 43.58 43.16 43.51 531,912 +0.35(+0.80%)
Jul 07, 2006 43.75 43.85 42.82 43.16 895,424 -0.64(-1.45%)
Jul 06, 2006 44.22 44.31 43.79 43.80 865,185 -0.75(-1.68%)
Jul 05, 2006 44.36 44.77 43.71 44.55 1,417,506 +0.28(+0.63%)
Jul 03, 2006 44.83 44.92 43.81 44.27 751,066 -0.66(-1.46%)
Jun 30, 2006 44.59 44.92 43.61 44.92 2,774,320 +0.00(+0.00%)
Jun 29, 2006 43.94 45.01 43.94 44.92 1,540,173 +0.97(+2.21%)
Jun 28, 2006 43.85 44.36 43.52 43.95 935,601 -0.33(-0.74%)
Jun 27, 2006 44.45 44.95 44.22 44.28 1,049,719 -0.18(-0.40%)
Jun 26, 2006 43.94 44.45 43.45 44.45 914,551 +0.51(+1.17%)
Jun 23, 2006 43.98 44.86 43.86 43.94 1,240,131 +0.33(+0.75%)
Jun 22, 2006 43.42 43.94 42.94 43.61 1,393,037 +1.22(+2.87%)
Jun 21, 2006 41.20 42.94 41.18 42.39 1,930,078 +1.20(+2.91%)
Jun 20, 2006 41.87 42.11 40.68 41.20 2,542,236 -0.30(-0.72%)
Jun 19, 2006 42.54 42.54 41.27 41.50 1,222,073 -0.64(-1.51%)
Jun 16, 2006 42.58 43.05 42.11 42.13 1,312,149 -0.87(-2.02%)
Jun 15, 2006 42.49 43.16 42.24 43.00 1,763,067 +0.78(+1.84%)
Jun 14, 2006 42.02 42.54 41.59 42.23 1,706,542 -0.36(-0.84%)
Jun 13, 2006 43.24 44.31 42.39 42.58 1,786,147 -1.36(-3.09%)
Jun 12, 2006 44.92 45.16 43.33 43.94 1,554,277 -0.78(-1.74%)
Jun 09, 2006 45.67 45.67 44.62 44.72 1,428,832 +0.06(+0.13%)
Jun 08, 2006 44.55 44.66 42.58 44.66 3,679,682 +0.11(+0.25%)
Jun 07, 2006 45.23 45.30 43.75 44.55 2,671,849 -0.66(-1.45%)
Jun 06, 2006 46.77 47.38 44.73 45.20 5,239,623 -0.80(-1.73%)
Jun 05, 2006 44.03 46.09 43.99 46.00 3,962,414 +2.02(+4.60%)
Jun 02, 2006 45.39 45.58 43.79 43.98 3,980,152 -0.49(-1.09%)
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.