Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.39 38.88 38.36 38.56 5,615,142 -0.07(-0.17%)
Jul 28, 2006 38.51 38.66 38.22 38.62 7,324,479 +0.42(+1.10%)
Jul 27, 2006 38.28 38.72 38.04 38.20 11,212,392 +0.38(+1.00%)
Jul 26, 2006 37.30 38.25 36.89 37.82 16,740,259 +0.52(+1.39%)
Jul 25, 2006 38.89 38.89 36.72 37.30 34,435,060 -1.96(-4.99%)
Jul 24, 2006 38.74 39.26 38.74 39.26 6,340,360 +0.53(+1.37%)
Jul 21, 2006 39.09 39.28 38.30 38.73 10,258,033 -0.21(-0.53%)
Jul 20, 2006 39.11 39.27 38.92 38.94 6,233,914 +0.04(+0.11%)
Jul 19, 2006 38.81 39.09 38.69 38.90 9,800,481 +0.09(+0.24%)
Jul 18, 2006 38.83 38.90 38.61 38.80 9,646,016 +0.10(+0.27%)
Jul 17, 2006 39.00 39.15 38.43 38.70 9,464,894 -0.31(-0.79%)
Jul 14, 2006 39.25 39.42 38.82 39.01 7,943,982 -0.22(-0.57%)
Jul 13, 2006 39.70 39.75 39.11 39.23 8,793,173 -0.60(-1.50%)
Jul 12, 2006 40.26 40.31 39.69 39.83 7,888,842 -0.20(-0.51%)
Jul 11, 2006 40.12 40.38 39.78 40.03 9,916,238 -0.01(-0.03%)
Jul 10, 2006 40.79 40.87 39.88 40.04 16,825,890 -0.54(-1.34%)
Jul 07, 2006 41.78 41.78 40.44 40.58 44,477,644 -3.99(-8.96%)
Jul 06, 2006 44.29 44.69 44.26 44.58 4,163,794 +0.46(+1.04%)
Jul 05, 2006 44.31 44.32 43.88 44.12 3,939,947 -0.31(-0.70%)
Jul 03, 2006 44.45 44.49 44.25 44.43 1,195,185 +0.19(+0.43%)
Jun 30, 2006 44.71 44.77 44.20 44.24 5,968,074 -0.21(-0.47%)
Jun 29, 2006 43.43 44.64 43.43 44.45 5,045,667 +1.02(+2.36%)
Jun 28, 2006 43.11 43.47 43.05 43.42 3,264,392 +0.32(+0.74%)
Jun 27, 2006 44.03 44.33 43.06 43.10 4,614,590 -0.83(-1.88%)
Jun 26, 2006 43.77 44.01 43.60 43.93 2,970,434 +0.16(+0.36%)
Jun 23, 2006 43.60 43.97 43.54 43.77 4,379,059 +0.18(+0.41%)
Jun 22, 2006 44.17 44.25 43.43 43.59 3,278,634 -0.44(-1.01%)
Jun 21, 2006 43.76 44.54 43.76 44.03 4,293,975 +0.28(+0.64%)
Jun 20, 2006 43.50 44.15 43.30 43.76 3,906,352 +0.25(+0.58%)
Jun 19, 2006 44.20 44.20 43.21 43.50 4,470,167 -0.59(-1.34%)
Jun 16, 2006 44.35 44.45 43.99 44.10 6,407,733 -0.21(-0.48%)
Jun 15, 2006 43.62 44.55 43.41 44.31 5,824,382 +0.55(+1.25%)
Jun 14, 2006 43.71 44.07 43.42 43.76 4,544,296 -0.03(-0.08%)
Jun 13, 2006 44.01 44.49 43.78 43.79 6,288,506 -0.11(-0.25%)
Jun 12, 2006 44.13 44.41 43.76 43.90 4,628,649 -0.22(-0.51%)
Jun 09, 2006 44.58 44.84 43.95 44.13 4,676,303 -0.65(-1.44%)
Jun 08, 2006 43.71 44.88 43.40 44.77 8,098,264 +0.77(+1.76%)
Jun 07, 2006 45.05 45.06 44.00 44.00 6,934,118 -1.05(-2.33%)
Jun 06, 2006 45.57 45.96 44.52 45.05 7,850,865 -0.38(-0.83%)
Jun 05, 2006 46.06 46.19 45.39 45.43 4,746,232 -1.00(-2.16%)
Jun 02, 2006 46.44 46.68 46.28 46.43 4,233,905 +0.15(+0.32%)
Jun 01, 2006 45.82 46.37 45.54 46.29 3,143,705 +0.47(+1.02%)
May 31, 2006 45.84 46.34 45.54 45.82 6,142,623 +0.11(+0.24%)
May 30, 2006 45.73 46.00 45.65 45.71 4,262,571 -0.22(-0.49%)
May 26, 2006 45.60 46.01 45.41 45.94 3,355,866 +0.33(+0.73%)
May 25, 2006 45.98 46.13 45.38 45.60 5,152,295 -0.31(-0.67%)
May 24, 2006 45.56 46.06 45.27 45.91 5,306,943 +0.21(+0.46%)
May 23, 2006 45.79 46.02 45.46 45.70 5,082,366 -0.16(-0.35%)
May 22, 2006 46.18 46.33 45.23 45.86 5,489,343 -0.32(-0.69%)
May 19, 2006 46.31 46.51 45.85 46.18 5,105,737 +0.09(+0.19%)
May 18, 2006 45.80 46.46 45.80 46.09 4,912,382 -0.15(-0.32%)
May 17, 2006 47.05 47.09 46.07 46.24 7,588,129 -1.28(-2.70%)
May 16, 2006 47.72 47.83 47.22 47.52 5,840,266 -0.20(-0.41%)
May 15, 2006 47.49 47.76 47.14 47.72 4,742,580 +0.30(+0.64%)
May 12, 2006 47.59 48.01 47.24 47.41 4,612,947 -0.33(-0.69%)
May 11, 2006 47.79 48.00 47.53 47.74 4,670,643 -0.26(-0.55%)
May 10, 2006 47.79 48.07 47.78 48.01 5,145,722 +0.04(+0.08%)
May 09, 2006 47.98 48.09 47.55 47.97 7,375,785 -0.30(-0.62%)
May 08, 2006 47.70 48.39 47.68 48.27 6,433,477 +0.45(+0.95%)
May 05, 2006 47.48 47.81 47.40 47.81 6,631,396 +0.45(+0.96%)
May 04, 2006 47.05 47.47 47.01 47.36 6,070,320 +0.31(+0.66%)
May 03, 2006 46.42 47.05 46.34 47.05 6,057,357 +0.77(+1.66%)
May 02, 2006 46.64 46.72 45.78 46.28 6,951,463 -0.26(-0.55%)
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.