Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 49.15 49.15 48.52 48.67 576,838 -0.32(-0.64%)
Jul 28, 2006 48.62 49.11 48.36 48.99 723,695 +0.87(+1.80%)
Jul 27, 2006 49.16 49.16 47.87 48.12 1,081,363 -0.60(-1.22%)
Jul 26, 2006 50.17 50.17 48.59 48.72 1,203,976 -1.49(-2.96%)
Jul 25, 2006 49.17 50.29 48.98 50.20 1,061,577 +0.85(+1.73%)
Jul 24, 2006 48.62 49.72 48.62 49.35 884,207 +0.72(+1.49%)
Jul 21, 2006 48.80 48.90 48.23 48.62 865,815 +0.13(+0.27%)
Jul 20, 2006 48.66 49.24 48.01 48.50 1,215,958 -0.22(-0.46%)
Jul 19, 2006 48.50 49.22 47.48 48.72 2,508,690 +2.83(+6.18%)
Jul 18, 2006 46.21 46.45 44.61 45.88 1,910,115 -1.19(-2.53%)
Jul 17, 2006 45.73 47.30 45.73 47.07 958,471 +1.27(+2.77%)
Jul 14, 2006 46.86 46.96 45.41 45.80 1,133,891 -1.14(-2.43%)
Jul 13, 2006 47.50 47.50 46.79 46.95 837,669 -0.74(-1.55%)
Jul 12, 2006 48.22 48.45 47.30 47.68 348,750 -0.36(-0.75%)
Jul 11, 2006 48.29 48.31 47.56 48.04 515,253 -0.43(-0.89%)
Jul 10, 2006 48.55 48.79 48.07 48.47 533,366 -0.09(-0.19%)
Jul 07, 2006 48.63 48.97 48.38 48.57 786,255 -0.03(-0.06%)
Jul 06, 2006 48.77 48.80 48.37 48.60 742,087 -0.17(-0.35%)
Jul 05, 2006 48.45 48.80 47.90 48.77 798,935 +0.50(+1.04%)
Jul 03, 2006 48.88 48.93 48.23 48.27 288,976 -0.48(-0.99%)
Jun 30, 2006 48.38 48.78 48.38 48.75 665,872 +0.37(+0.76%)
Jun 29, 2006 47.82 48.46 47.52 48.38 795,869 +1.13(+2.40%)
Jun 28, 2006 47.30 47.37 46.84 47.25 562,905 +0.16(+0.34%)
Jun 27, 2006 47.61 47.74 47.02 47.09 815,933 -0.70(-1.46%)
Jun 26, 2006 47.29 47.78 47.28 47.78 852,439 +0.67(+1.43%)
Jun 23, 2006 47.12 47.38 46.81 47.11 814,122 -0.09(-0.18%)
Jun 22, 2006 47.34 47.54 46.83 47.20 852,299 -0.09(-0.20%)
Jun 21, 2006 47.06 47.83 47.00 47.29 934,506 +0.19(+0.41%)
Jun 20, 2006 46.77 47.36 46.77 47.10 1,060,602 +0.32(+0.69%)
Jun 19, 2006 47.02 47.14 46.46 46.77 859,823 -0.25(-0.53%)
Jun 16, 2006 46.38 47.80 46.38 47.02 1,786,248 +1.02(+2.22%)
Jun 15, 2006 45.22 46.24 45.22 46.00 864,003 +0.93(+2.07%)
Jun 14, 2006 44.72 45.11 44.65 45.07 720,212 +0.17(+0.38%)
Jun 13, 2006 45.57 45.64 44.86 44.90 746,406 -0.70(-1.54%)
Jun 12, 2006 46.47 46.50 45.60 45.60 788,763 -1.03(-2.22%)
Jun 09, 2006 46.30 46.72 46.11 46.64 844,915 +0.35(+0.76%)
Jun 08, 2006 46.16 46.44 45.19 46.28 931,301 +0.13(+0.28%)
Jun 07, 2006 46.08 46.44 46.00 46.16 850,209 -0.11(-0.23%)
Jun 06, 2006 45.39 46.28 45.39 46.26 785,280 +0.88(+1.93%)
Jun 05, 2006 45.98 46.30 45.38 45.39 479,584 -0.86(-1.86%)
Jun 02, 2006 46.44 46.58 45.82 46.25 716,589 -0.20(-0.43%)
Jun 01, 2006 45.10 46.45 45.08 46.45 1,072,027 +1.28(+2.84%)
May 31, 2006 44.66 45.28 44.53 45.17 474,986 +0.51(+1.14%)
May 30, 2006 45.27 45.33 44.61 44.66 537,267 -0.62(-1.36%)
May 26, 2006 44.86 45.39 44.78 45.27 538,939 +0.39(+0.86%)
May 25, 2006 45.20 45.36 44.39 44.89 652,078 -0.24(-0.54%)
May 24, 2006 45.10 45.32 44.96 45.13 1,042,628 -0.04(-0.10%)
May 23, 2006 44.74 45.35 44.74 45.17 999,574 +0.50(+1.12%)
May 22, 2006 44.76 44.88 44.29 44.67 897,861 -0.09(-0.19%)
May 19, 2006 44.69 44.86 44.50 44.76 1,148,243 +0.42(+0.96%)
May 18, 2006 44.21 44.71 44.07 44.33 845,890 +0.19(+0.44%)
May 17, 2006 44.36 44.40 43.89 44.14 781,657 -0.24(-0.53%)
May 16, 2006 45.22 45.22 44.21 44.38 678,412 +0.35(+0.80%)
May 15, 2006 43.89 44.06 43.47 44.02 798,656 +0.62(+1.42%)
May 12, 2006 44.40 44.40 43.35 43.41 682,592 -0.92(-2.07%)
May 11, 2006 44.75 44.86 44.14 44.33 430,260 -0.50(-1.10%)
May 10, 2006 44.98 45.13 44.50 44.82 628,531 -0.02(-0.05%)
May 09, 2006 45.31 45.31 44.84 44.84 401,557 -0.39(-0.87%)
May 08, 2006 45.06 45.32 44.91 45.24 928,793 +0.45(+1.01%)
May 05, 2006 44.66 44.83 44.26 44.78 789,042 +0.27(+0.60%)
May 04, 2006 44.21 44.68 44.21 44.52 805,901 +0.22(+0.49%)
May 03, 2006 44.41 44.50 44.23 44.30 639,259 +0.09(+0.21%)
May 02, 2006 44.32 44.32 43.78 44.21 948,160 +0.07(+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.