Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 51.42 52.44 51.34 52.25 9,870,176 +0.48(+0.93%)
Jul 28, 2006 52.23 52.32 51.56 51.77 9,815,405 -0.16(-0.30%)
Jul 27, 2006 52.50 52.81 51.36 51.93 9,867,275 -0.25(-0.47%)
Jul 26, 2006 51.08 52.56 50.65 52.17 19,185,206 +1.33(+2.62%)
Jul 25, 2006 49.92 50.97 49.84 50.84 12,517,752 +0.72(+1.44%)
Jul 24, 2006 49.63 50.43 49.39 50.12 12,648,450 +0.54(+1.09%)
Jul 21, 2006 49.31 50.41 49.03 49.58 28,213,864 +1.67(+3.49%)
Jul 20, 2006 48.11 48.79 47.89 47.91 13,419,702 -0.48(-0.99%)
Jul 19, 2006 48.29 49.00 48.05 48.39 16,231,920 +0.28(+0.59%)
Jul 18, 2006 48.28 48.43 47.61 48.10 10,750,008 -0.28(-0.59%)
Jul 17, 2006 48.01 48.85 48.00 48.39 7,427,220 +0.16(+0.33%)
Jul 14, 2006 49.02 49.21 48.14 48.23 11,302,098 -0.94(-1.92%)
Jul 13, 2006 49.67 49.87 49.18 49.18 10,330,483 -0.46(-0.92%)
Jul 12, 2006 50.06 50.29 49.57 49.63 6,858,751 -0.37(-0.73%)
Jul 11, 2006 50.01 50.44 49.60 50.00 7,818,464 +0.08(+0.17%)
Jul 10, 2006 49.90 50.37 49.62 49.92 6,801,692 +0.16(+0.32%)
Jul 07, 2006 49.62 50.35 49.45 49.76 11,515,581 +0.34(+0.68%)
Jul 06, 2006 49.27 49.81 49.16 49.42 7,365,043 +0.34(+0.69%)
Jul 05, 2006 48.82 49.42 48.78 49.09 8,324,426 -0.22(-0.46%)
Jul 03, 2006 49.31 49.49 49.14 49.31 2,887,763 +0.42(+0.86%)
Jun 30, 2006 48.91 49.63 48.64 48.89 15,973,472 +0.10(+0.20%)
Jun 29, 2006 47.96 48.84 47.88 48.79 12,567,049 +0.87(+1.81%)
Jun 28, 2006 47.94 48.46 47.78 47.92 6,974,132 -0.03(-0.06%)
Jun 27, 2006 48.23 48.55 47.92 47.95 11,431,944 -0.65(-1.34%)
Jun 26, 2006 48.64 48.75 48.25 48.61 5,070,420 -0.06(-0.12%)
Jun 23, 2006 48.46 49.15 48.34 48.67 6,880,106 -0.03(-0.06%)
Jun 22, 2006 49.05 49.14 48.37 48.70 7,663,907 -0.44(-0.90%)
Jun 21, 2006 48.65 49.51 48.53 49.14 9,730,232 +0.45(+0.92%)
Jun 20, 2006 49.22 49.30 48.55 48.69 11,469,654 -0.59(-1.20%)
Jun 19, 2006 50.29 50.34 49.03 49.28 11,914,035 -0.80(-1.60%)
Jun 16, 2006 50.29 50.68 50.05 50.08 22,233,888 -0.46(-0.92%)
Jun 15, 2006 50.52 50.66 49.98 50.55 13,141,051 +0.07(+0.13%)
Jun 14, 2006 50.11 50.69 49.79 50.48 14,527,511 +0.31(+0.61%)
Jun 13, 2006 50.20 51.01 49.93 50.17 15,613,693 +0.04(+0.07%)
Jun 12, 2006 50.57 51.05 50.11 50.14 10,966,012 -0.56(-1.11%)
Jun 09, 2006 51.16 51.56 50.68 50.70 7,941,681 -0.58(-1.13%)
Jun 08, 2006 50.32 51.68 50.07 51.27 15,915,690 +0.90(+1.79%)
Jun 07, 2006 50.74 51.07 50.29 50.38 9,019,901 -0.30(-0.59%)
Jun 06, 2006 50.59 50.86 50.11 50.68 11,258,602 +0.10(+0.19%)
Jun 05, 2006 51.46 51.75 50.43 50.58 11,599,342 -1.27(-2.46%)
Jun 02, 2006 51.54 52.05 50.97 51.85 11,148,434 +0.29(+0.57%)
Jun 01, 2006 50.64 51.64 50.55 51.56 11,548,704 +0.90(+1.78%)
May 31, 2006 50.30 50.84 50.07 50.66 14,915,063 +0.57(+1.14%)
May 30, 2006 51.15 51.22 50.09 50.09 11,005,514 -1.48(-2.88%)
May 26, 2006 51.01 51.57 50.93 51.57 8,218,940 +0.49(+0.95%)
May 25, 2006 51.16 51.19 50.59 51.09 9,388,711 +0.07(+0.13%)
May 24, 2006 50.23 51.19 49.68 51.02 13,640,238 +0.91(+1.82%)
May 23, 2006 51.11 51.34 50.11 50.11 11,446,484 -0.70(-1.39%)
May 22, 2006 50.86 51.41 50.59 50.81 13,693,687 +0.07(+0.15%)
May 19, 2006 50.26 50.95 50.16 50.74 14,886,971 +0.44(+0.88%)
May 18, 2006 51.21 51.60 50.16 50.29 12,300,410 -0.95(-1.86%)
May 17, 2006 51.62 52.17 51.06 51.24 10,287,988 -0.76(-1.47%)
May 16, 2006 52.01 52.37 51.75 52.01 8,027,973 -0.33(-0.63%)
May 15, 2006 51.04 52.40 50.97 52.34 17,487,418 +1.29(+2.53%)
May 12, 2006 50.43 51.27 50.18 51.05 13,815,979 +0.62(+1.23%)
May 11, 2006 50.74 50.92 50.14 50.43 10,332,053 -0.19(-0.39%)
May 10, 2006 50.78 51.39 50.53 50.62 8,903,384 -0.27(-0.53%)
May 09, 2006 51.24 51.37 50.37 50.89 8,115,566 -0.11(-0.22%)
May 08, 2006 50.26 51.24 50.20 51.01 11,892,504 +0.70(+1.40%)
May 05, 2006 50.53 50.77 50.07 50.30 10,811,432 +0.12(+0.24%)
May 04, 2006 50.00 50.55 49.93 50.18 10,519,225 +0.42(+0.84%)
May 03, 2006 49.33 50.10 49.25 49.76 9,308,415 +0.30(+0.61%)
May 02, 2006 50.07 50.35 48.82 49.46 15,011,468 -0.65(-1.30%)
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.