Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.25 44.34 44.01 44.05 628,109 -0.06(-0.13%)
Jul 28, 2006 43.96 44.27 43.46 44.11 758,617 +0.52(+1.19%)
Jul 27, 2006 43.05 44.44 43.05 43.59 2,048,769 +2.45(+5.96%)
Jul 26, 2006 40.37 41.44 40.25 41.14 1,507,212 +0.29(+0.70%)
Jul 25, 2006 40.23 40.92 40.20 40.85 675,510 +0.72(+1.79%)
Jul 24, 2006 38.99 40.15 39.60 40.13 809,359 +0.86(+2.20%)
Jul 21, 2006 39.47 39.56 38.83 39.27 767,074 +0.55(+1.41%)
Jul 20, 2006 39.37 39.52 38.71 38.72 767,074 -0.44(-1.13%)
Jul 19, 2006 38.00 39.37 38.00 39.16 930,157 +1.18(+3.10%)
Jul 18, 2006 38.12 38.60 37.64 37.99 1,277,727 -1.08(-2.77%)
Jul 17, 2006 39.27 39.41 38.76 39.07 563,690 -0.28(-0.71%)
Jul 14, 2006 39.27 39.46 38.88 39.35 619,757 -0.14(-0.36%)
Jul 13, 2006 40.56 40.64 39.28 39.49 1,350,916 -1.60(-3.89%)
Jul 12, 2006 41.41 41.63 41.02 41.09 529,445 -1.19(-2.81%)
Jul 11, 2006 41.86 42.33 41.58 42.28 350,597 +0.23(+0.55%)
Jul 10, 2006 42.09 42.39 41.96 42.05 343,706 +0.64(+1.55%)
Jul 07, 2006 41.88 41.90 41.31 41.41 542,809 -0.67(-1.59%)
Jul 06, 2006 41.52 42.14 41.52 42.08 353,207 +0.62(+1.50%)
Jul 05, 2006 41.90 41.94 41.28 41.45 420,758 -1.05(-2.48%)
Jul 03, 2006 41.94 42.61 41.94 42.51 216,747 +0.33(+0.77%)
Jun 30, 2006 42.32 42.45 42.15 42.18 426,083 -0.13(-0.32%)
Jun 29, 2006 40.57 42.35 40.57 42.32 893,615 +2.45(+6.15%)
Jun 28, 2006 39.37 39.98 39.31 39.86 593,968 +0.57(+1.44%)
Jun 27, 2006 40.49 40.50 39.09 39.30 1,143,042 -1.41(-3.46%)
Jun 26, 2006 40.96 40.97 40.40 40.71 666,844 -0.07(-0.16%)
Jun 23, 2006 40.69 40.96 40.47 40.77 386,199 +0.15(+0.38%)
Jun 22, 2006 40.66 40.90 40.47 40.62 324,391 +0.25(+0.62%)
Jun 21, 2006 39.82 40.75 39.82 40.37 648,468 +0.65(+1.64%)
Jun 20, 2006 40.02 40.32 39.52 39.72 1,452,712 -0.30(-0.74%)
Jun 19, 2006 40.57 40.57 40.01 40.02 676,449 -0.56(-1.37%)
Jun 16, 2006 40.41 40.78 40.35 40.57 1,009,402 +0.06(+0.14%)
Jun 15, 2006 39.65 40.61 39.52 40.51 1,276,891 +1.10(+2.79%)
Jun 14, 2006 39.08 39.48 38.95 39.41 1,052,626 +0.24(+0.61%)
Jun 13, 2006 39.70 39.94 39.15 39.17 1,433,084 -1.16(-2.87%)
Jun 12, 2006 41.04 41.19 40.33 40.33 785,137 -0.57(-1.38%)
Jun 09, 2006 41.19 41.51 40.80 40.90 649,095 -0.14(-0.35%)
Jun 08, 2006 41.05 41.57 40.26 41.04 1,133,437 -1.18(-2.79%)
Jun 07, 2006 42.14 42.84 42.14 42.22 575,906 -0.50(-1.17%)
Jun 06, 2006 43.20 43.24 42.15 42.72 1,218,841 -0.68(-1.57%)
Jun 05, 2006 44.92 44.92 43.28 43.40 962,523 -0.70(-1.59%)
Jun 02, 2006 44.35 44.39 43.34 44.10 722,388 +1.28(+3.00%)
Jun 01, 2006 42.06 42.88 41.95 42.81 915,645 -0.45(-1.04%)
May 31, 2006 43.53 43.65 42.95 43.26 676,449 -0.03(-0.07%)
May 30, 2006 44.26 44.26 43.25 43.29 620,383 -1.54(-3.44%)
May 26, 2006 44.44 44.84 44.35 44.83 190,333 +0.66(+1.50%)
May 25, 2006 43.76 44.17 43.58 44.17 300,377 +0.51(+1.16%)
May 24, 2006 43.63 44.17 43.24 43.67 670,185 +0.04(+0.09%)
May 23, 2006 43.77 44.44 43.63 43.63 602,530 +0.06(+0.13%)
May 22, 2006 43.19 43.72 42.86 43.57 1,016,084 -0.11(-0.24%)
May 19, 2006 43.80 43.91 43.37 43.68 840,263 -0.19(-0.44%)
May 18, 2006 44.35 44.48 43.75 43.87 778,663 +0.19(+0.44%)
May 17, 2006 45.05 45.32 43.47 43.68 1,360,625 -1.36(-3.02%)
May 16, 2006 44.90 45.23 44.87 45.04 573,609 -0.34(-0.74%)
May 15, 2006 45.01 45.44 44.86 45.37 454,899 -0.12(-0.27%)
May 12, 2006 46.07 46.08 45.50 45.50 409,377 -0.82(-1.78%)
May 11, 2006 46.88 46.94 46.32 46.32 526,730 -1.19(-2.50%)
May 10, 2006 47.77 47.93 47.51 47.51 496,453 -1.02(-2.09%)
May 09, 2006 48.03 48.58 47.76 48.52 551,057 +0.27(+0.56%)
May 08, 2006 48.70 48.73 48.10 48.25 424,203 +0.13(+0.28%)
May 05, 2006 47.30 48.12 47.25 48.12 484,341 +0.82(+1.74%)
May 04, 2006 47.30 47.41 47.11 47.30 425,456 +0.00(+0.00%)
May 03, 2006 47.41 47.62 47.11 47.30 417,104 -0.02(-0.04%)
May 02, 2006 46.66 47.38 46.63 47.32 498,227 +1.28(+2.79%)
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.