Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 48.97 49.94 48.89 49.75 10,365,827 +0.46(+0.93%)
Jul 28, 2006 49.74 49.82 49.09 49.29 10,308,306 -0.15(-0.30%)
Jul 27, 2006 49.99 50.29 48.91 49.44 10,362,781 -0.24(-0.47%)
Jul 26, 2006 48.64 50.05 48.22 49.68 20,148,632 +1.27(+2.62%)
Jul 25, 2006 47.53 48.53 47.46 48.41 13,146,357 +0.69(+1.44%)
Jul 24, 2006 47.26 48.02 47.03 47.72 13,283,618 +0.51(+1.09%)
Jul 21, 2006 46.95 48.00 46.69 47.21 29,630,682 +1.59(+3.49%)
Jul 20, 2006 45.81 46.45 45.60 45.62 14,093,600 -0.46(-0.99%)
Jul 19, 2006 45.98 46.65 45.75 46.08 17,047,040 +0.27(+0.59%)
Jul 18, 2006 45.98 46.12 45.33 45.80 11,289,842 -0.27(-0.59%)
Jul 17, 2006 45.72 46.51 45.70 46.08 7,800,193 +0.15(+0.33%)
Jul 14, 2006 46.67 46.85 45.84 45.93 11,869,657 -0.90(-1.92%)
Jul 13, 2006 47.30 47.48 46.82 46.82 10,849,249 -0.44(-0.92%)
Jul 12, 2006 47.67 47.89 47.20 47.26 7,203,177 -0.35(-0.73%)
Jul 11, 2006 47.62 48.03 47.23 47.61 8,211,085 +0.08(+0.17%)
Jul 10, 2006 47.51 47.96 47.25 47.53 7,143,253 +0.15(+0.32%)
Jul 07, 2006 47.25 47.95 47.08 47.38 12,093,859 +0.32(+0.68%)
Jul 06, 2006 46.92 47.42 46.81 47.06 7,734,894 +0.32(+0.69%)
Jul 05, 2006 46.48 47.06 46.45 46.74 8,742,454 -0.21(-0.46%)
Jul 03, 2006 46.95 47.12 46.79 46.95 3,032,778 +0.40(+0.86%)
Jun 30, 2006 46.58 47.25 46.32 46.55 16,775,613 +0.09(+0.20%)
Jun 29, 2006 45.67 46.50 45.59 46.46 13,198,129 +0.83(+1.81%)
Jun 28, 2006 45.65 46.14 45.50 45.63 7,324,352 -0.03(-0.06%)
Jun 27, 2006 45.93 46.23 45.63 45.66 12,006,022 -0.62(-1.34%)
Jun 26, 2006 46.31 46.42 45.95 46.28 5,325,042 -0.06(-0.12%)
Jun 23, 2006 46.14 46.80 46.03 46.34 7,225,604 -0.03(-0.06%)
Jun 22, 2006 46.70 46.79 46.05 46.37 8,048,766 -0.42(-0.90%)
Jun 21, 2006 46.33 47.15 46.21 46.79 10,218,856 +0.43(+0.92%)
Jun 20, 2006 46.87 46.94 46.23 46.36 12,045,627 -0.56(-1.20%)
Jun 19, 2006 47.88 47.93 46.68 46.92 12,512,323 -0.76(-1.60%)
Jun 16, 2006 47.89 48.26 47.65 47.69 23,350,408 -0.44(-0.92%)
Jun 15, 2006 48.10 48.24 47.59 48.13 13,800,955 +0.06(+0.13%)
Jun 14, 2006 47.71 48.27 47.41 48.07 15,257,040 +0.29(+0.61%)
Jun 13, 2006 47.80 48.57 47.55 47.77 16,397,767 +0.04(+0.07%)
Jun 12, 2006 48.15 48.61 47.72 47.74 11,516,693 -0.54(-1.11%)
Jun 09, 2006 48.71 49.09 48.26 48.27 8,340,489 -0.55(-1.13%)
Jun 08, 2006 47.91 49.21 47.67 48.82 16,714,929 +0.86(+1.79%)
Jun 07, 2006 48.31 48.63 47.89 47.97 9,472,854 -0.29(-0.59%)
Jun 06, 2006 48.17 48.43 47.72 48.25 11,823,975 +0.09(+0.19%)
Jun 05, 2006 49.00 49.27 48.02 48.16 12,181,827 -1.21(-2.46%)
Jun 02, 2006 49.08 49.57 48.53 49.37 11,708,276 +0.28(+0.57%)
Jun 01, 2006 48.22 49.17 48.13 49.09 12,128,646 +0.86(+1.78%)
May 31, 2006 47.90 48.41 47.67 48.24 15,664,053 +0.54(+1.14%)
May 30, 2006 48.70 48.77 47.70 47.70 11,558,179 -1.41(-2.88%)
May 26, 2006 48.57 49.11 48.49 49.11 8,631,671 +0.46(+0.95%)
May 25, 2006 48.71 48.74 48.17 48.64 9,860,185 +0.06(+0.13%)
May 24, 2006 47.82 48.74 47.30 48.58 14,325,211 +0.87(+1.82%)
May 23, 2006 48.67 48.89 47.71 47.71 12,021,292 -0.67(-1.39%)
May 22, 2006 48.43 48.95 48.17 48.38 14,381,344 +0.07(+0.15%)
May 19, 2006 47.86 48.52 47.76 48.31 15,634,551 +0.42(+0.88%)
May 18, 2006 48.76 49.14 47.76 47.89 12,918,100 -0.91(-1.86%)
May 17, 2006 49.15 49.67 48.62 48.79 10,804,620 -0.73(-1.47%)
May 16, 2006 49.52 49.87 49.28 49.52 8,431,115 -0.31(-0.63%)
May 15, 2006 48.60 49.89 48.53 49.84 18,365,584 +1.23(+2.53%)
May 12, 2006 48.02 48.82 47.78 48.61 14,509,777 +0.59(+1.23%)
May 11, 2006 48.32 48.49 47.74 48.02 10,850,898 -0.19(-0.39%)
May 10, 2006 48.35 48.93 48.11 48.20 9,350,486 -0.26(-0.53%)
May 09, 2006 48.79 48.92 47.96 48.46 8,523,107 -0.11(-0.22%)
May 08, 2006 47.85 48.79 47.80 48.57 12,489,711 +0.67(+1.40%)
May 05, 2006 48.12 48.34 47.67 47.90 11,354,351 +0.11(+0.24%)
May 04, 2006 47.61 48.13 47.54 47.78 11,047,470 +0.40(+0.84%)
May 03, 2006 46.97 47.70 46.90 47.38 9,775,856 +0.29(+0.61%)
May 02, 2006 47.67 47.94 46.49 47.10 15,765,300 -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.