Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 28, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 27, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 26, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 25, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 24, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 21, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 20, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 19, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 18, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 17, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 14, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 13, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 12, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 11, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 10, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 07, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 06, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 05, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 03, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 30, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 29, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 28, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 27, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 23, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 22, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 21, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 20, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 19, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 16, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 15, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 14, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 13, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 12, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 09, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 08, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 07, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 06, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 05, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 02, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 01, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 31, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 30, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 26, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 25, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 24, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 23, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 22, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 19, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 18, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 17, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 16, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 15, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 12, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 11, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 10, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 09, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 08, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 05, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 04, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 03, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 02, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
May 01, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 28, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 27, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 26, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 25, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 24, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 21, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 20, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 19, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 18, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 17, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 13, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 12, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 11, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 10, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 07, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 06, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 05, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 04, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Apr 03, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 31, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 30, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 29, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 28, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 27, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 24, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 21, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 20, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 17, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 16, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 15, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 14, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 13, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 10, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 09, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 08, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 07, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 06, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 03, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 02, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Mar 01, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 28, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 27, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 24, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 23, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 22, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 21, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 17, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 15, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 14, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 13, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 10, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 09, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 08, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 07, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 06, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 03, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 02, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Feb 01, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 31, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 30, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 27, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 26, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 25, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 24, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 23, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 20, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 19, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 18, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 17, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 13, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 12, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 11, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 10, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 09, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 06, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 05, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 04, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Jan 03, 2006 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 30, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 29, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 28, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 23, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 22, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 21, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 20, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 19, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 16, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 15, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 14, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 13, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 12, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 09, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 08, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 07, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 06, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 05, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 02, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Dec 01, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 30, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 29, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 28, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 25, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 23, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 22, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 21, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 18, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 17, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 16, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 15, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 14, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 11, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 10, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 09, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 08, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 07, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 04, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 03, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 02, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Nov 01, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 31, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 28, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 27, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 26, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 25, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 24, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 21, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 20, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 19, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 18, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 17, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 14, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 13, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 12, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 11, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 10, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 07, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 06, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 05, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 04, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Oct 03, 2005 47.38 47.38 47.38 47.38 0 +0.00(+0.00%)
Sep 30, 2005 45.76 47.38 45.69 47.38 10,047,691 +1.62(+3.54%)
Sep 29, 2005 45.12 45.82 45.11 45.76 4,771,379 +0.53(+1.17%)
Sep 28, 2005 44.96 45.48 44.98 45.24 3,987,264 +0.28(+0.62%)
Sep 27, 2005 44.50 45.13 44.38 44.96 3,309,025 +0.41(+0.91%)
Sep 26, 2005 44.80 44.98 44.38 44.55 2,874,348 -0.11(-0.24%)
Sep 23, 2005 44.66 44.84 44.15 44.66 3,758,687 +0.08(+0.18%)
Sep 22, 2005 43.81 44.78 43.81 44.58 3,251,666 +0.60(+1.37%)
Sep 21, 2005 43.65 44.08 43.65 43.97 5,311,808 -0.10(-0.22%)
Sep 20, 2005 44.09 44.44 43.84 44.07 4,828,370 +0.35(+0.80%)
Sep 19, 2005 43.90 44.01 43.46 43.72 4,850,355 -0.14(-0.32%)
Sep 16, 2005 44.07 44.45 43.81 43.86 13,123,472 +0.01(+0.02%)
Sep 15, 2005 43.56 43.96 43.40 43.85 3,409,128 +0.50(+1.16%)
Sep 14, 2005 43.69 43.81 43.26 43.35 5,303,579 -0.39(-0.89%)
Sep 13, 2005 44.27 44.36 43.74 43.74 4,010,847 -0.80(-1.79%)
Sep 12, 2005 44.45 44.93 44.45 44.53 4,864,971 -0.40(-0.89%)
Sep 09, 2005 44.30 45.17 44.27 44.93 3,248,964 +0.67(+1.51%)
Sep 08, 2005 44.58 44.58 44.10 44.27 3,008,964 -0.21(-0.48%)
Sep 07, 2005 44.58 44.60 44.35 44.48 3,070,377 -0.23(-0.51%)
Sep 06, 2005 44.36 44.78 44.19 44.71 2,546,651 +0.60(+1.37%)
Sep 02, 2005 43.97 44.43 43.93 44.10 2,489,660 +0.17(+0.39%)
Sep 01, 2005 43.66 44.12 43.61 43.93 2,928,145 +0.07(+0.17%)
Aug 31, 2005 43.74 43.96 43.59 43.86 4,340,018 +0.01(+0.02%)
Aug 30, 2005 43.75 43.88 43.40 43.85 3,402,495 -0.08(-0.19%)
Aug 29, 2005 43.13 44.13 43.13 43.93 8,565,317 +0.59(+1.35%)
Aug 26, 2005 43.22 43.58 43.16 43.35 2,064,195 -0.04(-0.09%)
Aug 25, 2005 43.15 43.45 43.07 43.39 3,235,330 +0.30(+0.70%)
Aug 24, 2005 43.74 43.74 43.05 43.09 3,098,995 -0.66(-1.51%)
Aug 23, 2005 43.64 43.92 43.53 43.75 2,072,793 +0.17(+0.39%)
Aug 22, 2005 43.67 43.92 43.31 43.57 3,833,242 +0.60(+1.40%)
Aug 19, 2005 42.95 43.23 42.70 42.97 2,141,452 +0.16(+0.38%)
Aug 18, 2005 42.00 43.09 42.00 42.81 3,011,052 +0.76(+1.80%)
Aug 17, 2005 42.24 42.24 41.96 42.05 3,217,644 -0.19(-0.44%)
Aug 16, 2005 42.66 42.75 42.23 42.24 3,125,525 -0.42(-0.97%)
Aug 15, 2005 42.13 42.82 42.09 42.65 2,847,449 +0.44(+1.04%)
Aug 12, 2005 41.99 42.30 41.87 42.21 2,602,045 +0.02(+0.04%)
Aug 11, 2005 42.23 42.42 41.72 42.20 3,927,203 -0.04(-0.10%)
Aug 10, 2005 42.63 42.78 41.99 42.24 3,308,534 -0.26(-0.61%)
Aug 09, 2005 42.70 42.70 42.17 42.50 2,969,783 -0.16(-0.38%)
Aug 08, 2005 42.56 42.86 42.51 42.66 1,607,778 +0.11(+0.25%)
Aug 05, 2005 42.26 42.70 42.26 42.56 3,263,703 +0.06(+0.13%)
Aug 04, 2005 43.03 43.08 42.48 42.50 5,378,134 -0.61(-1.42%)
Aug 03, 2005 43.35 43.52 42.87 43.11 2,543,089 -0.37(-0.86%)
Aug 02, 2005 43.44 43.66 43.42 43.48 2,819,568 +0.03(+0.08%)
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.