Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.35 30.60 29.75 30.46 1,396,138 +0.15(+0.51%)
Jul 28, 2006 29.95 30.39 29.51 30.30 1,724,002 +0.37(+1.25%)
Jul 27, 2006 30.40 31.15 29.88 29.93 2,388,547 -0.52(-1.70%)
Jul 26, 2006 30.31 30.86 30.14 30.45 2,050,688 -0.01(-0.03%)
Jul 25, 2006 30.12 30.66 30.05 30.46 1,908,918 +0.26(+0.86%)
Jul 24, 2006 29.72 30.29 29.55 30.20 2,801,828 +0.48(+1.61%)
Jul 21, 2006 28.64 30.20 27.89 29.72 6,421,222 +0.99(+3.44%)
Jul 20, 2006 30.41 30.49 28.61 28.73 12,482,177 -4.60(-13.80%)
Jul 19, 2006 33.55 34.02 32.88 33.33 3,354,107 -0.21(-0.63%)
Jul 18, 2006 33.16 33.59 32.44 33.54 2,026,340 +0.30(+0.89%)
Jul 17, 2006 33.27 33.52 32.73 33.25 1,777,152 -0.02(-0.06%)
Jul 14, 2006 33.52 34.03 32.73 33.27 2,689,034 -0.23(-0.69%)
Jul 13, 2006 32.40 34.26 31.40 33.50 6,113,106 +0.35(+1.04%)
Jul 12, 2006 34.45 34.62 32.73 33.15 4,851,976 -1.52(-4.40%)
Jul 11, 2006 34.27 34.92 33.69 34.68 4,876,771 +0.54(+1.57%)
Jul 10, 2006 36.19 36.24 33.81 34.14 6,951,046 -2.06(-5.69%)
Jul 07, 2006 37.32 37.32 35.88 36.20 2,762,693 -1.26(-3.35%)
Jul 06, 2006 38.11 38.35 36.78 37.46 2,547,880 -0.75(-1.96%)
Jul 05, 2006 38.32 38.69 37.79 38.20 2,606,754 -0.42(-1.09%)
Jul 03, 2006 38.48 38.64 38.19 38.63 729,198 +0.18(+0.47%)
Jun 30, 2006 38.35 38.66 37.92 38.44 2,649,012 +0.52(+1.37%)
Jun 29, 2006 36.91 38.03 36.46 37.93 4,291,677 +1.94(+5.38%)
Jun 28, 2006 35.76 36.09 35.47 35.99 1,245,741 +0.22(+0.62%)
Jun 27, 2006 35.95 36.28 35.39 35.77 1,907,647 -0.14(-0.40%)
Jun 26, 2006 35.92 36.31 35.52 35.91 1,292,906 -0.02(-0.05%)
Jun 23, 2006 35.66 36.54 35.39 35.93 1,871,836 +0.35(+1.00%)
Jun 22, 2006 35.70 35.86 34.79 35.58 2,412,625 -0.07(-0.19%)
Jun 21, 2006 34.80 36.22 34.52 35.64 2,033,839 +0.84(+2.42%)
Jun 20, 2006 34.82 35.22 34.24 34.80 1,501,739 -0.06(-0.17%)
Jun 19, 2006 35.44 35.80 34.72 34.86 1,918,653 -0.51(-1.44%)
Jun 16, 2006 35.66 36.28 35.17 35.37 3,335,736 -0.28(-0.78%)
Jun 15, 2006 33.98 35.85 33.93 35.64 3,884,674 +2.09(+6.23%)
Jun 14, 2006 33.12 34.07 33.01 33.55 2,548,023 +0.37(+1.13%)
Jun 13, 2006 33.17 33.80 32.34 33.18 2,847,924 -0.12(-0.37%)
Jun 12, 2006 34.21 34.32 33.22 33.30 1,596,094 -0.89(-2.61%)
Jun 09, 2006 34.57 35.18 34.16 34.20 2,009,888 -0.25(-0.72%)
Jun 08, 2006 34.15 34.51 33.31 34.45 4,940,471 -0.16(-0.47%)
Jun 07, 2006 34.82 35.49 34.57 34.61 1,761,784 -0.23(-0.66%)
Jun 06, 2006 35.48 35.76 34.43 34.84 2,832,306 -0.65(-1.84%)
Jun 05, 2006 35.97 36.18 35.34 35.49 1,430,197 -0.48(-1.33%)
Jun 02, 2006 36.65 36.72 35.23 35.97 2,373,949 -0.31(-0.85%)
Jun 01, 2006 35.78 36.29 35.78 36.28 3,551,979 +0.25(+0.69%)
May 31, 2006 35.67 36.18 35.26 36.03 4,100,062 +0.20(+0.56%)
May 30, 2006 36.49 36.70 35.79 35.83 3,133,922 -1.17(-3.16%)
May 26, 2006 37.74 37.74 36.66 37.00 2,356,275 -0.68(-1.81%)
May 25, 2006 37.95 38.11 36.97 37.68 1,892,531 +0.24(+0.64%)
May 24, 2006 37.25 38.35 36.35 37.44 3,219,464 +0.05(+0.13%)
May 23, 2006 37.42 38.03 37.20 37.39 2,452,085 +0.13(+0.36%)
May 22, 2006 37.83 38.38 36.69 37.25 2,602,797 -1.04(-2.73%)
May 19, 2006 37.32 38.44 36.64 38.30 4,668,524 +0.70(+1.86%)
May 18, 2006 38.76 38.91 37.48 37.60 3,694,472 -1.01(-2.61%)
May 17, 2006 38.63 39.07 37.98 38.61 3,978,763 +0.04(+0.10%)
May 16, 2006 39.20 39.24 37.93 38.57 3,410,325 -0.53(-1.35%)
May 15, 2006 39.32 39.61 38.80 39.10 2,621,622 -0.21(-0.54%)
May 12, 2006 39.23 39.71 38.51 39.31 2,525,861 -0.15(-0.39%)
May 11, 2006 41.62 41.78 39.26 39.46 4,593,008 -2.24(-5.38%)
May 10, 2006 42.59 42.66 41.41 41.70 2,599,331 -0.87(-2.05%)
May 09, 2006 43.29 43.46 42.52 42.58 3,626,879 -0.72(-1.66%)
May 08, 2006 41.90 43.62 41.79 43.29 4,507,783 +1.49(+3.55%)
May 05, 2006 41.20 41.89 40.93 41.81 3,415,430 +0.87(+2.13%)
May 04, 2006 40.02 41.13 39.84 40.94 3,410,837 +0.97(+2.42%)
May 03, 2006 39.06 40.03 38.92 39.97 2,810,216 +0.98(+2.51%)
May 02, 2006 38.66 39.30 38.66 38.99 2,121,672 +0.31(+0.79%)
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.