Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 47.45 47.50 47.17 47.21 1,366,800 -0.24(-0.51%)
Aug 30, 2006 47.09 47.60 46.81 47.45 1,072,100 +0.49(+1.04%)
Aug 29, 2006 46.85 47.51 46.62 46.96 2,077,600 +0.06(+0.13%)
Aug 28, 2006 46.44 46.95 46.43 46.90 970,700 +0.26(+0.56%)
Aug 25, 2006 46.70 46.77 46.39 46.64 850,600 -0.18(-0.38%)
Aug 24, 2006 47.13 47.33 46.52 46.82 1,085,100 -0.11(-0.23%)
Aug 23, 2006 47.47 47.52 46.62 46.93 1,171,300 -0.52(-1.10%)
Aug 22, 2006 47.42 47.68 47.28 47.45 954,300 -0.04(-0.08%)
Aug 21, 2006 47.27 47.65 47.15 47.49 1,659,700 -0.12(-0.25%)
Aug 18, 2006 47.61 47.85 47.42 47.61 1,854,100 -0.10(-0.21%)
Aug 17, 2006 46.95 47.75 46.89 47.71 2,046,400 +0.43(+0.91%)
Aug 16, 2006 46.50 47.43 46.50 47.28 2,768,100 +0.82(+1.76%)
Aug 15, 2006 45.70 46.54 45.57 46.46 1,811,400 +1.13(+2.49%)
Aug 14, 2006 45.34 45.48 45.13 45.33 1,635,400 +0.32(+0.71%)
Aug 11, 2006 45.00 45.29 44.86 45.01 1,513,500 -0.09(-0.20%)
Aug 10, 2006 44.66 45.22 44.63 45.10 1,570,800 +0.56(+1.26%)
Aug 09, 2006 45.21 45.35 44.54 44.54 2,163,600 -0.22(-0.49%)
Aug 08, 2006 45.23 45.33 44.60 44.76 1,640,100 -0.29(-0.64%)
Aug 07, 2006 44.92 45.09 44.60 45.05 1,518,100 -0.05(-0.11%)
Aug 04, 2006 45.05 45.22 44.86 45.10 2,509,300 +0.18(+0.40%)
Aug 03, 2006 45.02 45.11 44.75 44.92 1,478,100 -0.10(-0.22%)
Aug 02, 2006 44.93 45.15 44.78 45.02 1,756,400 +0.26(+0.58%)
Aug 01, 2006 45.06 45.18 44.53 44.76 1,825,700 -0.31(-0.69%)
Jul 31, 2006 44.90 45.18 44.70 45.07 2,762,400 +0.17(+0.38%)
Jul 28, 2006 45.29 45.64 44.79 44.90 2,279,300 -0.25(-0.55%)
Jul 27, 2006 46.90 46.90 44.84 45.15 1,778,200 -0.81(-1.76%)
Jul 26, 2006 46.25 46.50 45.65 45.96 2,041,600 +0.04(+0.09%)
Jul 25, 2006 45.15 46.08 44.87 45.92 1,502,200 +0.90(+2.00%)
Jul 24, 2006 44.96 45.37 44.75 45.02 1,811,500 +0.06(+0.13%)
Jul 21, 2006 44.66 45.32 44.27 44.96 1,971,400 +0.53(+1.19%)
Jul 20, 2006 44.37 44.83 44.35 44.43 1,447,600 -0.03(-0.07%)
Jul 19, 2006 43.91 44.74 43.83 44.46 2,635,300 +0.86(+1.97%)
Jul 18, 2006 43.40 43.97 43.01 43.60 1,161,700 +0.04(+0.09%)
Jul 17, 2006 43.77 44.15 43.35 43.56 909,700 -0.38(-0.86%)
Jul 14, 2006 44.06 44.10 42.99 43.94 1,597,700 -0.12(-0.27%)
Jul 13, 2006 44.17 44.61 43.88 44.06 1,747,100 -0.31(-0.70%)
Jul 12, 2006 44.97 44.99 44.02 44.37 1,817,200 -0.58(-1.29%)
Jul 11, 2006 44.26 45.00 44.20 44.95 1,209,200 +0.76(+1.72%)
Jul 10, 2006 44.20 44.41 44.06 44.19 701,000 +0.16(+0.36%)
Jul 07, 2006 44.16 44.35 43.86 44.03 1,207,900 -0.07(-0.16%)
Jul 06, 2006 44.27 44.45 44.02 44.10 1,152,400 -0.21(-0.47%)
Jul 05, 2006 44.50 44.67 43.90 44.31 1,769,800 -0.14(-0.31%)
Jul 03, 2006 44.57 44.62 44.26 44.45 718,100 -0.12(-0.27%)
Jun 30, 2006 44.29 44.68 44.10 44.57 1,957,000 +0.29(+0.65%)
Jun 29, 2006 44.04 44.38 43.85 44.28 2,023,500 +0.55(+1.26%)
Jun 28, 2006 44.28 44.32 43.60 43.73 1,435,200 -0.34(-0.77%)
Jun 27, 2006 44.14 44.58 43.95 44.07 1,995,000 +0.00(+0.00%)
Jun 26, 2006 44.33 44.50 43.90 44.07 882,900 -0.21(-0.47%)
Jun 23, 2006 43.81 44.70 43.73 44.28 1,291,100 +0.47(+1.07%)
Jun 22, 2006 44.67 44.82 43.63 43.81 1,340,200 -1.11(-2.47%)
Jun 21, 2006 43.92 44.98 43.90 44.92 1,891,400 +1.00(+2.28%)
Jun 20, 2006 43.92 44.13 43.75 43.92 1,841,500 -0.08(-0.18%)
Jun 19, 2006 44.58 44.75 43.87 44.00 1,860,800 -0.58(-1.30%)
Jun 16, 2006 43.85 44.60 43.54 44.58 3,552,200 +0.52(+1.18%)
Jun 15, 2006 43.30 44.18 43.15 44.06 1,144,500 +0.96(+2.23%)
Jun 14, 2006 42.75 43.15 42.63 43.10 1,321,900 +0.15(+0.35%)
Jun 13, 2006 42.80 43.29 42.51 42.95 1,868,100 -0.08(-0.19%)
Jun 12, 2006 43.81 43.84 42.98 43.03 1,122,800 -0.70(-1.60%)
Jun 09, 2006 43.98 44.23 43.67 43.73 1,073,400 -0.37(-0.84%)
Jun 08, 2006 44.24 44.27 42.91 44.10 2,055,400 -0.03(-0.07%)
Jun 07, 2006 44.51 44.81 44.10 44.13 1,741,200 -0.47(-1.05%)
Jun 06, 2006 45.60 45.74 44.40 44.60 1,864,000 -0.92(-2.02%)
Jun 05, 2006 45.65 45.99 45.38 45.52 1,537,600 -0.24(-0.52%)
Jun 02, 2006 46.20 46.24 45.25 45.76 1,682,600 -0.49(-1.06%)
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.