Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 48.64 49.60 48.56 49.42 10,436,251 +0.45(+0.93%)
Jul 28, 2006 49.40 49.48 48.76 48.96 10,378,339 -0.15(-0.30%)
Jul 27, 2006 49.65 49.95 48.58 49.11 10,433,184 -0.23(-0.47%)
Jul 26, 2006 48.31 49.71 47.90 49.34 20,285,518 +1.26(+2.62%)
Jul 25, 2006 47.21 48.20 47.14 48.08 13,235,671 +0.68(+1.44%)
Jul 24, 2006 46.94 47.69 46.71 47.40 13,373,864 +0.51(+1.09%)
Jul 21, 2006 46.64 47.67 46.37 46.89 29,831,988 +1.58(+3.49%)
Jul 20, 2006 45.50 46.14 45.30 45.31 14,189,350 -0.45(-0.99%)
Jul 19, 2006 45.67 46.34 45.45 45.76 17,162,854 +0.27(+0.59%)
Jul 18, 2006 45.67 45.81 45.03 45.50 11,366,543 -0.27(-0.59%)
Jul 17, 2006 45.41 46.20 45.40 45.76 7,853,186 +0.15(+0.33%)
Jul 14, 2006 46.36 46.54 45.53 45.62 11,950,297 -0.89(-1.92%)
Jul 13, 2006 46.98 47.16 46.51 46.51 10,922,957 -0.43(-0.92%)
Jul 12, 2006 47.35 47.57 46.88 46.94 7,252,114 -0.35(-0.73%)
Jul 11, 2006 47.30 47.71 46.91 47.29 8,266,869 +0.08(+0.17%)
Jul 10, 2006 47.19 47.64 46.93 47.21 7,191,783 +0.15(+0.32%)
Jul 07, 2006 46.93 47.62 46.76 47.06 12,176,023 +0.32(+0.68%)
Jul 06, 2006 46.60 47.10 46.49 46.74 7,787,443 +0.32(+0.69%)
Jul 05, 2006 46.17 46.74 46.13 46.42 8,801,849 -0.21(-0.46%)
Jul 03, 2006 46.64 46.81 46.47 46.64 3,053,382 +0.40(+0.86%)
Jun 30, 2006 46.26 46.93 46.01 46.24 16,889,584 +0.09(+0.20%)
Jun 29, 2006 45.36 46.19 45.28 46.15 13,287,795 +0.82(+1.81%)
Jun 28, 2006 45.34 45.83 45.19 45.33 7,374,113 -0.03(-0.06%)
Jun 27, 2006 45.62 45.92 45.32 45.35 12,087,589 -0.62(-1.34%)
Jun 26, 2006 46.00 46.10 45.64 45.97 5,361,219 -0.06(-0.12%)
Jun 23, 2006 45.83 46.49 45.72 46.03 7,274,694 -0.03(-0.06%)
Jun 22, 2006 46.39 46.47 45.74 46.06 8,103,448 -0.42(-0.90%)
Jun 21, 2006 46.01 46.83 45.90 46.47 10,288,281 +0.43(+0.92%)
Jun 20, 2006 46.55 46.62 45.91 46.05 12,127,463 -0.56(-1.20%)
Jun 19, 2006 47.56 47.61 46.37 46.61 12,597,330 -0.76(-1.60%)
Jun 16, 2006 47.57 47.93 47.33 47.37 23,509,046 -0.44(-0.92%)
Jun 15, 2006 47.78 47.91 47.27 47.81 13,894,717 +0.06(+0.13%)
Jun 14, 2006 47.39 47.94 47.09 47.74 15,360,694 +0.29(+0.61%)
Jun 13, 2006 47.48 48.25 47.22 47.45 16,509,171 +0.04(+0.07%)
Jun 12, 2006 47.83 48.28 47.40 47.42 11,594,935 -0.53(-1.11%)
Jun 09, 2006 48.38 48.76 47.93 47.95 8,397,153 -0.55(-1.13%)
Jun 08, 2006 47.59 48.88 47.35 48.49 16,828,488 +0.85(+1.79%)
Jun 07, 2006 47.98 48.30 47.57 47.64 9,537,211 -0.28(-0.59%)
Jun 06, 2006 47.85 48.10 47.40 47.93 11,904,306 +0.09(+0.19%)
Jun 05, 2006 48.67 48.94 47.69 47.83 12,264,588 -1.20(-2.46%)
Jun 02, 2006 48.75 49.23 48.20 49.04 11,787,820 +0.28(+0.57%)
Jun 01, 2006 47.89 48.84 47.81 48.76 12,211,047 +0.85(+1.78%)
May 31, 2006 47.57 48.08 47.35 47.91 15,770,472 +0.54(+1.14%)
May 30, 2006 48.37 48.44 47.37 47.37 11,636,703 -1.40(-2.88%)
May 26, 2006 48.25 48.78 48.17 48.78 8,690,313 +0.46(+0.95%)
May 25, 2006 48.38 48.42 47.85 48.32 9,927,173 +0.06(+0.13%)
May 24, 2006 47.50 48.42 46.98 48.25 14,422,534 +0.86(+1.82%)
May 23, 2006 48.34 48.56 47.39 47.39 12,102,963 -0.67(-1.39%)
May 22, 2006 48.10 48.62 47.84 48.05 14,479,048 +0.07(+0.15%)
May 19, 2006 47.54 48.19 47.44 47.98 15,740,770 +0.42(+0.88%)
May 18, 2006 48.43 48.81 47.44 47.57 13,005,864 -0.90(-1.86%)
May 17, 2006 48.82 49.34 48.30 48.47 10,878,025 -0.72(-1.47%)
May 16, 2006 49.19 49.53 48.95 49.19 8,488,394 -0.31(-0.63%)
May 15, 2006 48.27 49.56 48.20 49.50 18,490,358 +1.22(+2.53%)
May 12, 2006 47.69 48.49 47.46 48.28 14,608,354 +0.59(+1.23%)
May 11, 2006 47.99 48.16 47.42 47.69 10,924,618 -0.18(-0.38%)
May 10, 2006 48.03 48.60 47.78 47.88 9,414,012 -0.26(-0.53%)
May 09, 2006 48.47 48.59 47.64 48.13 8,581,011 -0.11(-0.22%)
May 08, 2006 47.53 48.46 47.48 48.24 12,574,564 +0.67(+1.40%)
May 05, 2006 47.79 48.01 47.35 47.57 11,431,490 +0.11(+0.24%)
May 04, 2006 47.29 47.81 47.22 47.46 11,122,525 +0.40(+0.84%)
May 03, 2006 46.66 47.38 46.58 47.06 9,842,272 +0.28(+0.61%)
May 02, 2006 47.35 47.61 46.18 46.78 15,872,407 -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.