Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.86 46.17 45.56 45.58 809,159 -0.20(-0.44%)
Aug 30, 2006 46.08 46.24 45.60 45.78 758,896 -0.18(-0.40%)
Aug 29, 2006 46.30 46.55 45.65 45.97 548,641 -0.38(-0.83%)
Aug 28, 2006 45.62 46.48 45.59 46.35 368,176 +0.75(+1.64%)
Aug 25, 2006 45.69 45.71 45.11 45.60 537,829 -0.30(-0.66%)
Aug 24, 2006 46.75 46.91 45.88 45.91 369,211 -0.63(-1.35%)
Aug 23, 2006 46.11 46.75 46.06 46.53 549,101 +0.42(+0.90%)
Aug 22, 2006 46.37 46.56 46.03 46.11 600,860 -0.20(-0.43%)
Aug 21, 2006 46.46 46.56 46.26 46.31 444,434 -0.15(-0.32%)
Aug 18, 2006 46.91 47.02 46.41 46.46 591,888 -0.42(-0.89%)
Aug 17, 2006 46.51 46.97 46.36 46.88 480,780 +0.24(+0.52%)
Aug 16, 2006 46.17 46.64 46.11 46.64 544,615 +0.86(+1.88%)
Aug 15, 2006 45.58 46.02 45.37 45.77 618,343 +0.65(+1.45%)
Aug 14, 2006 45.66 45.82 45.04 45.12 620,758 -0.16(-0.35%)
Aug 11, 2006 45.21 45.48 45.04 45.28 568,884 +0.07(+0.15%)
Aug 10, 2006 44.85 45.60 44.64 45.21 1,134,549 +0.22(+0.48%)
Aug 09, 2006 45.95 46.19 44.98 44.99 649,053 -0.73(-1.60%)
Aug 08, 2006 45.91 46.22 45.51 45.72 673,667 +0.07(+0.15%)
Aug 07, 2006 45.85 45.97 45.22 45.65 962,250 -0.10(-0.21%)
Aug 04, 2006 46.64 46.64 45.44 45.75 843,090 -0.37(-0.79%)
Aug 03, 2006 45.98 46.26 45.72 46.11 816,060 +0.04(+0.09%)
Aug 02, 2006 46.11 46.37 45.66 46.07 715,879 +0.03(+0.06%)
Aug 01, 2006 46.40 46.40 45.56 46.04 858,963 -0.36(-0.77%)
Jul 31, 2006 46.26 46.57 45.73 46.40 1,112,120 +0.14(+0.30%)
Jul 28, 2006 46.86 46.87 45.98 46.26 1,087,851 -0.38(-0.82%)
Jul 27, 2006 48.00 48.00 45.26 46.64 2,277,034 -1.35(-2.81%)
Jul 26, 2006 48.45 48.46 47.27 47.99 1,051,045 -0.57(-1.16%)
Jul 25, 2006 47.50 48.64 47.30 48.56 884,842 +0.93(+1.95%)
Jul 24, 2006 46.86 47.68 46.81 47.63 803,523 +0.77(+1.65%)
Jul 21, 2006 46.87 47.12 46.36 46.85 762,001 -0.01(-0.02%)
Jul 20, 2006 47.93 48.14 46.86 46.86 632,720 -0.98(-2.05%)
Jul 19, 2006 46.30 48.02 46.24 47.84 1,103,723 +1.56(+3.36%)
Jul 18, 2006 47.08 47.13 45.47 46.29 1,221,158 -0.48(-1.02%)
Jul 17, 2006 46.73 46.96 46.34 46.77 555,542 +0.07(+0.15%)
Jul 14, 2006 47.38 47.43 46.17 46.70 973,292 -0.77(-1.61%)
Jul 13, 2006 48.57 48.57 47.36 47.46 603,505 -1.12(-2.31%)
Jul 12, 2006 48.98 49.06 48.45 48.58 603,390 -0.25(-0.52%)
Jul 11, 2006 48.24 49.00 47.51 48.84 721,170 +0.68(+1.41%)
Jul 10, 2006 48.20 48.59 48.02 48.16 459,731 +0.17(+0.36%)
Jul 07, 2006 48.54 48.76 47.90 47.98 595,339 -0.56(-1.15%)
Jul 06, 2006 48.69 48.97 48.45 48.54 718,984 +0.03(+0.07%)
Jul 05, 2006 49.11 49.17 48.23 48.51 727,036 -0.58(-1.19%)
Jul 03, 2006 49.22 49.22 48.45 49.09 609,946 +0.51(+1.06%)
Jun 30, 2006 48.39 48.68 48.29 48.57 1,245,427 +0.27(+0.56%)
Jun 29, 2006 47.30 48.32 47.20 48.30 899,909 +1.27(+2.70%)
Jun 28, 2006 46.40 47.07 46.19 47.04 1,098,893 +0.70(+1.50%)
Jun 27, 2006 46.51 46.93 46.26 46.34 762,922 -0.27(-0.58%)
Jun 26, 2006 46.47 46.63 46.11 46.61 561,408 +0.22(+0.47%)
Jun 23, 2006 46.46 46.58 46.13 46.39 920,843 -0.16(-0.34%)
Jun 22, 2006 47.04 47.04 46.32 46.55 651,813 -0.57(-1.22%)
Jun 21, 2006 46.03 47.47 45.99 47.12 1,012,053 +1.03(+2.24%)
Jun 20, 2006 46.51 46.65 45.93 46.09 721,170 -0.30(-0.64%)
Jun 19, 2006 47.04 47.04 46.26 46.38 967,656 -0.54(-1.15%)
Jun 16, 2006 46.32 47.10 46.30 46.92 1,186,422 +0.21(+0.45%)
Jun 15, 2006 44.82 46.71 44.80 46.71 1,748,176 +2.02(+4.51%)
Jun 14, 2006 42.95 44.74 42.71 44.70 1,954,750 +0.98(+2.25%)
Jun 13, 2006 43.99 44.51 43.71 43.71 1,255,434 -0.82(-1.84%)
Jun 12, 2006 45.86 45.86 44.42 44.53 1,018,034 -1.25(-2.73%)
Jun 09, 2006 46.04 46.38 45.66 45.78 1,012,168 -0.25(-0.55%)
Jun 08, 2006 45.87 46.18 44.71 46.04 1,217,707 +0.17(+0.36%)
Jun 07, 2006 46.32 46.51 45.82 45.87 764,762 -0.45(-0.98%)
Jun 06, 2006 46.99 47.04 45.90 46.32 920,843 -0.60(-1.28%)
Jun 05, 2006 47.49 47.84 46.75 46.92 820,661 -0.65(-1.37%)
Jun 02, 2006 47.72 47.86 46.99 47.57 810,079 -0.32(-0.67%)
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.