Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 44.76 44.86 44.54 44.70 2,856,701 +0.16(+0.36%)
Aug 30, 2006 44.88 44.88 44.53 44.53 4,126,078 -0.11(-0.24%)
Aug 29, 2006 44.22 44.76 43.92 44.64 5,146,169 +0.42(+0.94%)
Aug 28, 2006 43.48 44.44 43.48 44.22 4,256,658 +0.64(+1.46%)
Aug 25, 2006 43.67 43.89 43.40 43.59 4,949,016 -0.11(-0.26%)
Aug 24, 2006 43.95 44.00 43.42 43.70 3,986,355 -0.15(-0.34%)
Aug 23, 2006 44.29 44.53 43.66 43.85 4,465,520 -0.59(-1.33%)
Aug 22, 2006 44.34 44.71 44.33 44.44 3,357,201 +0.11(+0.24%)
Aug 21, 2006 44.45 44.55 44.22 44.33 3,909,195 -0.06(-0.13%)
Aug 18, 2006 44.58 44.62 44.28 44.39 3,987,478 +0.01(+0.01%)
Aug 17, 2006 44.13 44.62 43.95 44.38 5,081,039 +0.26(+0.58%)
Aug 16, 2006 43.82 44.22 43.73 44.13 8,413,858 +0.63(+1.45%)
Aug 15, 2006 43.32 43.54 43.13 43.50 7,460,340 +0.72(+1.69%)
Aug 14, 2006 42.72 43.19 42.67 42.78 7,268,803 +0.06(+0.13%)
Aug 11, 2006 42.73 42.98 42.62 42.72 5,403,798 +0.07(+0.18%)
Aug 10, 2006 42.65 43.03 42.56 42.65 5,012,221 +0.07(+0.16%)
Aug 09, 2006 43.24 43.24 42.50 42.58 5,744,523 -0.16(-0.38%)
Aug 08, 2006 43.29 43.33 42.56 42.74 6,532,971 -0.27(-0.64%)
Aug 07, 2006 43.26 43.27 42.88 43.01 5,796,979 -0.28(-0.65%)
Aug 04, 2006 43.57 43.82 43.05 43.29 6,632,911 +0.11(+0.25%)
Aug 03, 2006 43.39 43.51 43.14 43.19 7,372,592 -0.21(-0.47%)
Aug 02, 2006 43.58 43.69 43.36 43.39 7,756,630 -0.19(-0.43%)
Aug 01, 2006 43.64 43.70 43.29 43.58 5,459,623 -0.31(-0.70%)
Jul 31, 2006 43.70 44.25 43.66 43.89 4,933,456 -0.07(-0.17%)
Jul 28, 2006 43.83 44.00 43.50 43.96 6,435,277 +0.48(+1.10%)
Jul 27, 2006 43.57 44.07 43.30 43.48 9,851,192 +0.43(+1.00%)
Jul 26, 2006 42.46 43.53 41.98 43.05 14,707,968 +0.59(+1.39%)
Jul 25, 2006 44.26 44.27 41.80 42.46 30,254,596 -2.23(-4.99%)
Jul 24, 2006 44.09 44.69 44.10 44.69 5,570,631 +0.60(+1.37%)
Jul 21, 2006 44.49 44.71 43.59 44.09 9,012,693 -0.24(-0.53%)
Jul 20, 2006 44.51 44.70 44.30 44.32 5,477,108 +0.05(+0.11%)
Jul 19, 2006 44.17 44.50 44.04 44.27 8,610,689 +0.11(+0.24%)
Jul 18, 2006 44.20 44.28 43.94 44.17 8,474,976 +0.12(+0.27%)
Jul 17, 2006 44.38 44.57 43.74 44.05 8,315,843 -0.35(-0.79%)
Jul 14, 2006 44.67 44.86 44.18 44.40 6,979,571 -0.26(-0.57%)
Jul 13, 2006 45.18 45.24 44.52 44.65 7,725,670 -0.68(-1.50%)
Jul 12, 2006 45.82 45.88 45.17 45.33 6,931,125 -0.23(-0.51%)
Jul 11, 2006 45.66 45.96 45.28 45.56 8,712,393 -0.01(-0.03%)
Jul 10, 2006 46.43 46.51 45.39 45.58 14,783,204 -0.62(-1.34%)
Jul 07, 2006 47.55 47.55 46.03 46.19 39,077,996 -4.54(-8.96%)
Jul 06, 2006 50.41 50.87 50.38 50.74 3,658,303 +0.52(+1.04%)
Jul 05, 2006 50.43 50.44 49.94 50.21 3,461,632 -0.36(-0.70%)
Jul 03, 2006 50.59 50.64 50.36 50.57 1,050,087 +0.22(+0.43%)
Jun 30, 2006 50.89 50.96 50.31 50.35 5,243,541 -0.24(-0.47%)
Jun 29, 2006 49.43 50.81 49.43 50.59 4,433,116 +1.17(+2.36%)
Jun 28, 2006 49.07 49.47 49.00 49.42 2,868,090 +0.36(+0.74%)
Jun 27, 2006 50.12 50.45 49.01 49.06 4,054,372 -0.94(-1.88%)
Jun 26, 2006 49.82 50.09 49.62 50.00 2,609,819 +0.18(+0.36%)
Jun 23, 2006 49.62 50.04 49.55 49.82 3,847,435 +0.21(+0.41%)
Jun 22, 2006 50.28 50.37 49.43 49.61 2,880,603 -0.51(-1.01%)
Jun 21, 2006 49.81 50.69 49.81 50.12 3,772,680 +0.32(+0.64%)
Jun 20, 2006 49.51 50.25 49.28 49.80 3,432,116 +0.29(+0.58%)
Jun 19, 2006 50.31 50.31 49.18 49.51 3,927,482 -0.67(-1.34%)
Jun 16, 2006 50.48 50.59 50.06 50.19 5,629,825 -0.24(-0.48%)
Jun 15, 2006 49.65 50.71 49.40 50.43 5,117,294 +0.62(+1.25%)
Jun 14, 2006 49.75 50.16 49.42 49.81 3,992,612 -0.04(-0.08%)
Jun 13, 2006 50.09 50.64 49.83 49.85 5,525,073 -0.12(-0.25%)
Jun 12, 2006 50.23 50.55 49.80 49.97 4,066,724 -0.26(-0.51%)
Jun 09, 2006 50.74 51.04 50.03 50.23 4,108,593 -0.74(-1.44%)
Jun 08, 2006 49.75 51.08 49.40 50.96 7,115,123 +0.88(+1.75%)
Jun 07, 2006 51.28 51.29 50.08 50.08 6,092,306 -1.20(-2.33%)
Jun 06, 2006 51.86 52.31 50.67 51.28 6,897,759 -0.43(-0.83%)
Jun 05, 2006 52.43 52.57 51.67 51.71 4,170,033 -1.14(-2.16%)
Jun 02, 2006 52.86 53.13 52.68 52.85 3,719,903 +0.17(+0.32%)
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.