Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 48.65 49.61 48.57 49.43 10,433,423 +0.45(+0.93%)
Jul 28, 2006 49.41 49.49 48.78 48.97 10,375,527 -0.15(-0.30%)
Jul 27, 2006 49.66 49.96 48.59 49.12 10,430,357 -0.23(-0.47%)
Jul 26, 2006 48.32 49.73 47.91 49.36 20,280,022 +1.26(+2.62%)
Jul 25, 2006 47.22 48.22 47.15 48.10 13,232,085 +0.68(+1.44%)
Jul 24, 2006 46.95 47.71 46.73 47.41 13,370,241 +0.51(+1.09%)
Jul 21, 2006 46.65 47.68 46.39 46.90 29,823,904 +1.58(+3.49%)
Jul 20, 2006 45.51 46.15 45.31 45.32 14,185,505 -0.45(-0.99%)
Jul 19, 2006 45.68 46.35 45.46 45.78 17,158,204 +0.27(+0.59%)
Jul 18, 2006 45.68 45.82 45.04 45.51 11,363,463 -0.27(-0.59%)
Jul 17, 2006 45.42 46.21 45.41 45.78 7,851,059 +0.15(+0.33%)
Jul 14, 2006 46.37 46.55 45.54 45.63 11,947,059 -0.89(-1.92%)
Jul 13, 2006 46.99 47.17 46.52 46.52 10,919,998 -0.43(-0.92%)
Jul 12, 2006 47.36 47.58 46.90 46.95 7,250,149 -0.35(-0.73%)
Jul 11, 2006 47.31 47.72 46.93 47.30 8,264,630 +0.08(+0.17%)
Jul 10, 2006 47.20 47.65 46.94 47.22 7,189,834 +0.15(+0.32%)
Jul 07, 2006 46.94 47.63 46.78 47.07 12,172,724 +0.32(+0.68%)
Jul 06, 2006 46.61 47.12 46.51 46.76 7,785,334 +0.32(+0.69%)
Jul 05, 2006 46.18 46.76 46.15 46.44 8,799,464 -0.21(-0.46%)
Jul 03, 2006 46.65 46.82 46.49 46.65 3,052,555 +0.40(+0.86%)
Jun 30, 2006 46.27 46.95 46.02 46.25 16,885,008 +0.09(+0.20%)
Jun 29, 2006 45.37 46.20 45.29 46.16 13,284,195 +0.82(+1.81%)
Jun 28, 2006 45.35 45.84 45.20 45.34 7,372,115 -0.03(-0.06%)
Jun 27, 2006 45.63 45.93 45.33 45.37 12,084,314 -0.62(-1.34%)
Jun 26, 2006 46.01 46.12 45.65 45.98 5,359,767 -0.06(-0.12%)
Jun 23, 2006 45.84 46.50 45.73 46.04 7,272,723 -0.03(-0.06%)
Jun 22, 2006 46.40 46.49 45.76 46.07 8,101,253 -0.42(-0.90%)
Jun 21, 2006 46.03 46.84 45.91 46.49 10,285,494 +0.43(+0.92%)
Jun 20, 2006 46.56 46.63 45.93 46.06 12,124,177 -0.56(-1.20%)
Jun 19, 2006 47.57 47.62 46.38 46.62 12,593,917 -0.76(-1.60%)
Jun 16, 2006 47.58 47.95 47.34 47.38 23,502,678 -0.44(-0.92%)
Jun 15, 2006 47.79 47.93 47.28 47.82 13,890,952 +0.06(+0.13%)
Jun 14, 2006 47.40 47.95 47.10 47.76 15,356,532 +0.29(+0.61%)
Jun 13, 2006 47.49 48.26 47.24 47.46 16,504,698 +0.04(+0.07%)
Jun 12, 2006 47.84 48.29 47.41 47.43 11,591,794 -0.53(-1.11%)
Jun 09, 2006 48.39 48.78 47.95 47.96 8,394,878 -0.55(-1.13%)
Jun 08, 2006 47.60 48.89 47.37 48.51 16,823,928 +0.85(+1.79%)
Jun 07, 2006 48.00 48.32 47.58 47.66 9,534,627 -0.28(-0.59%)
Jun 06, 2006 47.86 48.12 47.41 47.94 11,901,080 +0.09(+0.19%)
Jun 05, 2006 48.68 48.95 47.71 47.85 12,261,265 -1.21(-2.46%)
Jun 02, 2006 48.76 49.24 48.22 49.05 11,784,626 +0.28(+0.57%)
Jun 01, 2006 47.90 48.85 47.82 48.78 12,207,738 +0.85(+1.78%)
May 31, 2006 47.59 48.10 47.37 47.93 15,766,200 +0.54(+1.14%)
May 30, 2006 48.39 48.46 47.39 47.39 11,633,550 -1.40(-2.88%)
May 26, 2006 48.26 48.79 48.18 48.79 8,687,959 +0.46(+0.95%)
May 25, 2006 48.39 48.43 47.86 48.33 9,924,484 +0.06(+0.13%)
May 24, 2006 47.51 48.43 47.00 48.27 14,418,627 +0.87(+1.83%)
May 23, 2006 48.35 48.57 47.40 47.40 12,099,684 -0.67(-1.39%)
May 22, 2006 48.11 48.63 47.85 48.07 14,475,125 +0.07(+0.15%)
May 19, 2006 47.55 48.20 47.45 48.00 15,736,505 +0.42(+0.88%)
May 18, 2006 48.44 48.82 47.45 47.58 13,002,340 -0.90(-1.86%)
May 17, 2006 48.83 49.35 48.31 48.48 10,875,078 -0.72(-1.47%)
May 16, 2006 49.20 49.54 48.96 49.20 8,486,095 -0.31(-0.63%)
May 15, 2006 48.29 49.57 48.22 49.51 18,485,348 +1.22(+2.53%)
May 12, 2006 47.71 48.50 47.47 48.29 14,604,396 +0.59(+1.23%)
May 11, 2006 48.00 48.17 47.43 47.71 10,921,658 -0.18(-0.39%)
May 10, 2006 48.04 48.61 47.80 47.89 9,411,461 -0.26(-0.53%)
May 09, 2006 48.48 48.60 47.65 48.15 8,578,686 -0.11(-0.22%)
May 08, 2006 47.54 48.47 47.49 48.25 12,571,157 +0.67(+1.40%)
May 05, 2006 47.80 48.02 47.37 47.59 11,428,393 +0.11(+0.24%)
May 04, 2006 47.30 47.82 47.23 47.47 11,119,511 +0.40(+0.84%)
May 03, 2006 46.67 47.40 46.59 47.07 9,839,605 +0.28(+0.61%)
May 02, 2006 47.37 47.63 46.19 46.79 15,868,106 -0.62(-1.30%)
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.