Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 50.99 51.15 50.77 51.07 466,947 +0.22(+0.43%)
Aug 30, 2006 51.41 51.41 50.62 50.85 314,491 -0.37(-0.73%)
Aug 29, 2006 50.26 51.30 50.19 51.22 592,169 +1.15(+2.29%)
Aug 28, 2006 49.55 50.36 49.40 50.08 298,753 +0.56(+1.12%)
Aug 25, 2006 49.55 49.62 49.09 49.52 181,332 +0.01(+0.01%)
Aug 24, 2006 50.23 50.23 49.15 49.51 502,255 -0.46(-0.92%)
Aug 23, 2006 50.95 50.97 49.56 49.97 438,207 -1.20(-2.34%)
Aug 22, 2006 50.90 51.17 50.51 51.17 706,442 +0.63(+1.24%)
Aug 21, 2006 50.95 50.95 50.15 50.54 287,120 -0.26(-0.52%)
Aug 18, 2006 50.54 50.89 50.30 50.81 344,736 +0.34(+0.67%)
Aug 17, 2006 50.86 51.02 50.23 50.47 595,316 -0.76(-1.48%)
Aug 16, 2006 50.86 51.26 50.39 51.23 551,386 +0.52(+1.02%)
Aug 15, 2006 49.70 50.74 49.64 50.71 669,354 +1.13(+2.27%)
Aug 14, 2006 49.51 50.21 49.29 49.59 356,779 +0.45(+0.91%)
Aug 11, 2006 49.34 49.42 48.82 49.14 402,352 -0.19(-0.39%)
Aug 10, 2006 48.66 49.58 48.39 49.33 716,159 +0.56(+1.15%)
Aug 09, 2006 50.42 50.45 48.73 48.77 911,313 -1.59(-3.15%)
Aug 08, 2006 51.03 51.15 50.25 50.35 596,685 -0.21(-0.42%)
Aug 07, 2006 50.65 50.70 50.01 50.56 402,625 -0.01(-0.01%)
Aug 04, 2006 50.49 51.15 50.20 50.57 589,295 +0.19(+0.38%)
Aug 03, 2006 49.33 50.58 49.23 50.38 693,988 +1.05(+2.13%)
Aug 02, 2006 49.47 49.54 49.05 49.33 568,493 -0.02(-0.04%)
Aug 01, 2006 49.30 49.49 48.67 49.35 684,545 -0.20(-0.41%)
Jul 31, 2006 50.04 50.04 49.40 49.56 566,577 -0.32(-0.64%)
Jul 28, 2006 49.51 49.99 49.23 49.88 710,821 +0.88(+1.80%)
Jul 27, 2006 50.05 50.05 48.74 48.99 1,062,127 -0.61(-1.22%)
Jul 26, 2006 51.08 51.08 49.47 49.60 1,182,559 -1.51(-2.96%)
Jul 25, 2006 50.06 51.20 49.87 51.11 1,042,693 +0.87(+1.73%)
Jul 24, 2006 49.51 50.62 49.51 50.24 868,478 +0.74(+1.49%)
Jul 21, 2006 49.68 49.78 49.10 49.51 850,413 +0.13(+0.27%)
Jul 20, 2006 49.54 50.13 48.88 49.37 1,194,328 -0.23(-0.46%)
Jul 19, 2006 49.38 50.11 48.34 49.60 2,464,063 +2.89(+6.18%)
Jul 18, 2006 47.05 47.29 45.42 46.71 1,876,137 -1.21(-2.53%)
Jul 17, 2006 46.56 48.15 46.56 47.93 941,421 +1.29(+2.77%)
Jul 14, 2006 47.71 47.81 46.23 46.63 1,113,721 -1.16(-2.43%)
Jul 13, 2006 48.37 48.37 47.63 47.80 822,768 -0.75(-1.55%)
Jul 12, 2006 49.10 49.33 48.16 48.55 342,546 -0.37(-0.75%)
Jul 11, 2006 49.17 49.18 48.42 48.91 506,087 -0.44(-0.89%)
Jul 10, 2006 49.43 49.67 48.94 49.35 523,878 -0.09(-0.19%)
Jul 07, 2006 49.51 49.86 49.26 49.45 772,269 -0.03(-0.06%)
Jul 06, 2006 49.65 49.69 49.25 49.48 728,886 -0.18(-0.35%)
Jul 05, 2006 49.32 49.69 48.77 49.65 784,723 +0.51(+1.04%)
Jul 03, 2006 49.76 49.81 49.10 49.14 283,836 -0.49(-0.99%)
Jun 30, 2006 49.26 49.67 49.26 49.63 654,027 +0.37(+0.76%)
Jun 29, 2006 48.69 49.34 48.38 49.26 781,712 +1.15(+2.40%)
Jun 28, 2006 48.15 48.23 47.69 48.10 552,891 +0.16(+0.34%)
Jun 27, 2006 48.47 48.61 47.87 47.94 801,419 -0.71(-1.46%)
Jun 26, 2006 48.15 48.65 48.14 48.65 837,275 +0.69(+1.43%)
Jun 23, 2006 47.98 48.24 47.66 47.96 799,640 -0.09(-0.18%)
Jun 22, 2006 48.20 48.40 47.68 48.05 837,138 -0.09(-0.20%)
Jun 21, 2006 47.91 48.69 47.85 48.15 917,882 +0.20(+0.41%)
Jun 20, 2006 47.62 48.22 47.62 47.95 1,041,735 +0.33(+0.69%)
Jun 19, 2006 47.88 47.99 47.31 47.62 844,528 -0.26(-0.53%)
Jun 16, 2006 47.22 48.66 47.22 47.88 1,754,473 +1.04(+2.22%)
Jun 15, 2006 46.03 47.08 46.03 46.84 848,634 +0.95(+2.07%)
Jun 14, 2006 45.53 45.92 45.46 45.89 707,400 +0.18(+0.38%)
Jun 13, 2006 46.40 46.47 45.68 45.71 733,129 -0.72(-1.54%)
Jun 12, 2006 47.31 47.34 46.42 46.43 774,732 -1.05(-2.22%)
Jun 09, 2006 47.14 47.56 46.95 47.48 829,885 +0.36(+0.76%)
Jun 08, 2006 46.99 47.28 46.01 47.12 914,734 +0.13(+0.28%)
Jun 07, 2006 46.92 47.28 46.84 46.99 835,085 -0.11(-0.23%)
Jun 06, 2006 46.21 47.12 46.21 47.10 771,311 +0.89(+1.93%)
Jun 05, 2006 46.82 47.14 46.20 46.21 471,052 -0.88(-1.86%)
Jun 02, 2006 47.28 47.42 46.65 47.09 703,842 -0.20(-0.43%)
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.