Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 48.81 49.71 48.60 49.68 3,474,671 +0.65(+1.32%)
Aug 30, 2006 49.68 49.90 48.44 49.03 7,041,456 -0.36(-0.73%)
Aug 29, 2006 49.37 49.53 48.07 49.39 8,709,263 +0.02(+0.05%)
Aug 28, 2006 50.69 50.77 49.16 49.37 7,594,144 -1.27(-2.50%)
Aug 25, 2006 50.30 50.77 50.09 50.63 3,053,069 +0.34(+0.67%)
Aug 24, 2006 50.33 50.58 49.51 50.30 7,147,743 -0.01(-0.02%)
Aug 23, 2006 50.67 50.83 50.13 50.31 5,253,192 -0.65(-1.28%)
Aug 22, 2006 51.39 51.88 50.55 50.96 4,987,477 -0.42(-0.82%)
Aug 21, 2006 52.09 52.09 51.09 51.39 3,689,900 -0.70(-1.34%)
Aug 18, 2006 52.47 52.47 51.91 52.09 4,061,016 -0.41(-0.78%)
Aug 17, 2006 52.61 52.99 52.27 52.50 4,246,131 -0.31(-0.59%)
Aug 16, 2006 52.73 53.16 52.50 52.81 5,541,936 +0.08(+0.16%)
Aug 15, 2006 52.71 52.95 52.05 52.73 6,300,996 +0.63(+1.21%)
Aug 14, 2006 53.77 53.38 52.02 52.09 7,333,743 -0.40(-0.76%)
Aug 11, 2006 53.58 53.96 52.17 52.49 11,271,645 -1.31(-2.43%)
Aug 10, 2006 54.87 55.26 53.80 53.80 57,506,116 -0.98(-1.79%)
Aug 09, 2006 55.61 55.77 54.56 54.78 7,607,430 -0.54(-0.98%)
Aug 08, 2006 55.04 55.77 54.84 55.32 8,297,404 +0.36(+0.66%)
Aug 07, 2006 54.70 55.26 54.70 54.96 6,723,484 +0.12(+0.22%)
Aug 04, 2006 54.88 54.99 53.82 54.84 12,957,166 +3.12(+6.04%)
Aug 03, 2006 51.38 52.32 51.11 51.72 3,286,898 +0.34(+0.65%)
Aug 02, 2006 52.27 52.51 51.15 51.38 3,715,586 -0.71(-1.36%)
Aug 01, 2006 52.50 52.88 51.37 52.09 5,373,650 +0.02(+0.03%)
Jul 31, 2006 50.99 52.08 50.58 52.07 3,875,015 +0.87(+1.70%)
Jul 28, 2006 50.47 51.35 50.47 51.20 3,448,985 +0.92(+1.83%)
Jul 27, 2006 50.81 51.43 50.09 50.28 4,309,903 -0.53(-1.04%)
Jul 26, 2006 51.40 51.54 50.58 50.81 3,331,184 -0.59(-1.15%)
Jul 25, 2006 52.27 52.27 50.37 51.40 7,251,372 -1.10(-2.10%)
Jul 24, 2006 51.73 52.70 51.32 52.50 4,311,674 +1.47(+2.88%)
Jul 21, 2006 52.27 52.39 51.03 51.03 4,676,590 -1.24(-2.38%)
Jul 20, 2006 53.71 53.71 52.05 52.27 4,036,216 -0.90(-1.70%)
Jul 19, 2006 52.27 53.29 51.95 53.18 5,227,506 +1.13(+2.17%)
Jul 18, 2006 52.48 52.78 51.60 52.05 3,189,469 -0.05(-0.10%)
Jul 17, 2006 52.21 52.80 51.71 52.10 2,855,554 -0.30(-0.58%)
Jul 14, 2006 52.60 53.23 51.50 52.41 4,064,559 -0.19(-0.36%)
Jul 13, 2006 53.04 53.60 52.21 52.60 5,429,450 -0.85(-1.59%)
Jul 12, 2006 54.20 54.60 53.28 53.45 4,317,874 -0.82(-1.51%)
Jul 11, 2006 55.04 55.04 53.75 54.27 6,352,368 -0.89(-1.61%)
Jul 10, 2006 55.93 56.68 54.76 55.15 5,490,565 -0.74(-1.33%)
Jul 07, 2006 56.54 57.45 55.81 55.89 4,822,733 -0.64(-1.13%)
Jul 06, 2006 56.79 56.96 56.29 56.53 3,420,642 -0.21(-0.37%)
Jul 05, 2006 55.31 57.29 55.24 56.75 6,977,685 +0.65(+1.16%)
Jul 03, 2006 55.57 56.39 55.38 56.10 1,860,007 +0.64(+1.16%)
Jun 30, 2006 54.98 55.82 54.19 55.45 4,587,132 +0.39(+0.70%)
Jun 29, 2006 53.63 55.21 53.49 55.06 6,811,170 +1.72(+3.22%)
Jun 28, 2006 54.06 54.06 52.45 53.35 6,254,053 -0.12(-0.22%)
Jun 27, 2006 54.68 54.82 53.47 53.47 4,406,446 -1.21(-2.22%)
Jun 26, 2006 54.19 54.91 53.80 54.68 3,563,242 +0.73(+1.36%)
Jun 23, 2006 53.16 54.19 53.12 53.94 6,121,196 +0.80(+1.50%)
Jun 22, 2006 53.46 53.88 53.09 53.15 7,381,572 -0.82(-1.53%)
Jun 21, 2006 50.81 54.11 50.70 53.97 11,895,190 +3.17(+6.24%)
Jun 20, 2006 50.21 51.19 50.19 50.80 4,485,275 +0.58(+1.16%)
Jun 19, 2006 51.99 52.05 50.02 50.21 6,347,939 -1.07(-2.09%)
Jun 16, 2006 50.64 51.29 50.41 51.29 4,556,132 +0.65(+1.28%)
Jun 15, 2006 49.96 50.98 49.90 50.64 7,175,200 +0.89(+1.78%)
Jun 14, 2006 50.57 50.81 49.02 49.75 7,448,887 -0.05(-0.11%)
Jun 13, 2006 50.24 51.37 49.57 49.80 8,090,146 -0.55(-1.09%)
Jun 12, 2006 51.16 51.38 50.13 50.35 4,810,333 -0.82(-1.61%)
Jun 09, 2006 51.23 51.82 50.59 51.18 6,140,681 +0.37(+0.73%)
Jun 08, 2006 49.92 50.87 48.48 50.81 9,371,780 +0.56(+1.11%)
Jun 07, 2006 49.98 50.65 49.11 50.25 5,593,308 +0.52(+1.04%)
Jun 06, 2006 50.35 50.69 49.18 49.73 5,177,906 -0.40(-0.81%)
Jun 05, 2006 51.35 51.69 50.10 50.13 5,323,164 -1.33(-2.58%)
Jun 02, 2006 51.81 52.14 50.98 51.46 6,325,796 -0.05(-0.09%)
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.