Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 55.07 55.20 53.81 54.56 1,816,445 -0.46(-0.83%)
Aug 30, 2006 55.16 55.51 54.90 55.01 948,094 +0.04(+0.08%)
Aug 29, 2006 55.07 55.26 54.71 54.97 1,153,147 +0.04(+0.07%)
Aug 28, 2006 54.61 55.07 54.39 54.93 823,900 +0.38(+0.69%)
Aug 25, 2006 54.98 54.98 54.28 54.56 707,077 -0.40(-0.73%)
Aug 24, 2006 54.39 55.07 54.22 54.96 1,131,816 +0.42(+0.77%)
Aug 23, 2006 55.14 55.51 54.24 54.54 2,005,862 -0.80(-1.44%)
Aug 22, 2006 54.72 55.72 54.70 55.33 2,548,428 +0.64(+1.16%)
Aug 21, 2006 53.76 54.89 53.56 54.70 1,871,617 +0.98(+1.82%)
Aug 18, 2006 53.06 53.80 52.90 53.72 1,218,483 +0.72(+1.35%)
Aug 17, 2006 53.45 53.81 53.01 53.01 1,124,779 -0.60(-1.12%)
Aug 16, 2006 52.47 53.65 52.02 53.61 1,528,521 +1.41(+2.69%)
Aug 15, 2006 52.29 52.39 51.98 52.20 1,030,852 +0.37(+0.71%)
Aug 14, 2006 52.16 52.45 51.65 51.83 1,159,960 +0.20(+0.38%)
Aug 11, 2006 53.19 53.19 51.60 51.64 1,605,918 -1.52(-2.86%)
Aug 10, 2006 52.69 53.28 52.60 53.16 1,562,361 +0.48(+0.92%)
Aug 09, 2006 53.33 53.82 52.53 52.67 1,336,758 -0.13(-0.25%)
Aug 08, 2006 53.21 53.70 52.66 52.81 1,405,109 -0.06(-0.12%)
Aug 07, 2006 51.93 53.53 51.66 52.87 1,601,451 +0.85(+1.64%)
Aug 04, 2006 52.10 52.73 51.91 52.02 1,363,227 +0.04(+0.07%)
Aug 03, 2006 52.48 52.81 51.54 51.99 1,586,374 -0.56(-1.07%)
Aug 02, 2006 51.30 52.90 51.04 52.55 3,988,272 +2.18(+4.34%)
Aug 01, 2006 49.94 51.71 49.78 50.36 3,146,948 +0.29(+0.57%)
Jul 31, 2006 46.88 50.10 45.79 50.08 5,593,967 +3.93(+8.52%)
Jul 28, 2006 47.72 48.04 45.59 46.15 3,321,512 -1.25(-2.64%)
Jul 27, 2006 48.48 49.07 45.89 47.40 2,474,940 -3.19(-6.30%)
Jul 26, 2006 51.35 51.56 50.40 50.59 1,393,494 -0.54(-1.05%)
Jul 25, 2006 49.92 51.52 49.41 51.13 1,479,044 +1.26(+2.53%)
Jul 24, 2006 49.74 50.28 49.62 49.86 1,139,410 +0.25(+0.51%)
Jul 21, 2006 50.28 50.29 49.27 49.61 1,528,297 -0.66(-1.32%)
Jul 20, 2006 51.41 51.86 50.19 50.28 1,430,015 -1.14(-2.21%)
Jul 19, 2006 50.88 51.65 50.84 51.41 2,388,942 +1.43(+2.87%)
Jul 18, 2006 48.36 50.09 48.36 49.98 1,691,581 +0.64(+1.29%)
Jul 17, 2006 49.99 50.56 49.22 49.34 1,070,277 -0.64(-1.29%)
Jul 14, 2006 49.98 50.66 49.46 49.99 981,264 -0.12(-0.23%)
Jul 13, 2006 50.71 50.81 49.90 50.11 1,617,534 -0.87(-1.70%)
Jul 12, 2006 50.88 51.26 50.55 50.97 1,311,070 +0.35(+0.69%)
Jul 11, 2006 49.66 51.30 49.66 50.62 1,960,072 +1.16(+2.33%)
Jul 10, 2006 49.60 50.09 49.25 49.47 1,085,355 -0.03(-0.05%)
Jul 07, 2006 49.72 50.19 49.44 49.50 1,362,445 -0.23(-0.47%)
Jul 06, 2006 48.57 49.86 48.57 49.73 1,804,159 +1.29(+2.66%)
Jul 05, 2006 47.82 48.65 47.82 48.44 1,385,564 +0.24(+0.50%)
Jul 03, 2006 48.13 48.28 47.72 48.20 503,029 +0.12(+0.24%)
Jun 30, 2006 48.34 48.34 47.86 48.08 1,253,887 -0.05(-0.11%)
Jun 29, 2006 47.32 48.23 46.87 48.14 1,311,405 +1.21(+2.58%)
Jun 28, 2006 47.45 47.63 45.68 46.93 1,638,977 +0.05(+0.11%)
Jun 27, 2006 46.85 47.10 46.35 46.87 862,208 +0.02(+0.04%)
Jun 26, 2006 47.00 47.45 46.41 46.85 783,917 -0.22(-0.48%)
Jun 23, 2006 46.55 47.28 45.89 47.08 1,322,797 +0.65(+1.41%)
Jun 22, 2006 45.22 46.45 45.22 46.43 1,597,877 +1.00(+2.21%)
Jun 21, 2006 44.86 45.53 44.50 45.42 1,188,552 +0.68(+1.52%)
Jun 20, 2006 45.12 45.50 44.58 44.74 1,272,204 -0.47(-1.05%)
Jun 19, 2006 45.38 45.63 45.02 45.22 1,073,739 +0.17(+0.38%)
Jun 16, 2006 44.81 45.24 44.61 45.05 2,027,864 +0.09(+0.20%)
Jun 15, 2006 47.58 49.16 42.92 44.96 2,450,034 +0.72(+1.62%)
Jun 14, 2006 45.31 45.73 43.57 44.24 2,137,763 -1.24(-2.72%)
Jun 13, 2006 44.59 46.04 44.54 45.48 1,803,378 +0.80(+1.78%)
Jun 12, 2006 46.65 46.81 44.56 44.68 1,443,640 -1.75(-3.78%)
Jun 09, 2006 45.73 46.85 45.54 46.43 1,243,165 +0.66(+1.45%)
Jun 08, 2006 45.74 46.55 45.35 45.77 1,496,579 -0.04(-0.08%)
Jun 07, 2006 45.44 46.44 45.44 45.81 1,362,557 +0.44(+0.97%)
Jun 06, 2006 45.66 46.07 44.99 45.37 1,491,553 -0.30(-0.65%)
Jun 05, 2006 46.16 46.17 45.58 45.66 1,175,373 -0.49(-1.07%)
Jun 02, 2006 46.55 46.67 45.93 46.16 1,449,224 -0.21(-0.44%)
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.