Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.04 28.64 28.04 28.16 5,665,509 -0.12(-0.42%)
Jul 28, 2006 28.07 28.58 27.83 28.28 7,672,687 +0.86(+3.15%)
Jul 27, 2006 27.28 27.87 27.27 27.41 6,619,583 +0.11(+0.41%)
Jul 26, 2006 27.91 27.91 27.19 27.30 7,758,836 -0.61(-2.18%)
Jul 25, 2006 27.78 28.38 27.50 27.91 7,632,753 -0.16(-0.57%)
Jul 24, 2006 27.31 28.39 27.72 28.07 6,404,131 +0.76(+2.80%)
Jul 21, 2006 27.98 28.04 27.21 27.31 8,993,738 -0.95(-3.36%)
Jul 20, 2006 29.50 29.72 28.26 28.26 10,089,675 -0.58(-2.02%)
Jul 19, 2006 28.01 29.12 27.70 28.84 15,351,816 +1.45(+5.31%)
Jul 18, 2006 27.95 28.05 27.02 27.39 16,247,438 -1.07(-3.77%)
Jul 17, 2006 28.32 28.83 28.32 28.46 7,579,293 +0.20(+0.70%)
Jul 14, 2006 28.88 29.06 27.70 28.26 13,216,945 -0.61(-2.13%)
Jul 13, 2006 29.47 29.72 28.77 28.88 13,670,231 -0.75(-2.52%)
Jul 12, 2006 31.44 31.44 29.54 29.62 15,651,645 -1.81(-5.77%)
Jul 11, 2006 31.64 31.81 30.88 31.44 8,976,347 -0.49(-1.54%)
Jul 10, 2006 32.52 32.71 31.86 31.93 5,740,708 -0.54(-1.66%)
Jul 07, 2006 32.94 32.94 31.96 32.47 10,709,139 -0.47(-1.43%)
Jul 06, 2006 33.22 33.33 32.46 32.94 8,812,102 -0.28(-0.84%)
Jul 05, 2006 33.67 33.78 33.09 33.22 4,804,829 -0.71(-2.09%)
Jul 03, 2006 33.99 34.47 33.72 33.93 1,592,699 -0.13(-0.38%)
Jun 30, 2006 34.29 34.42 33.87 34.06 5,753,751 -0.23(-0.67%)
Jun 29, 2006 32.85 34.38 32.85 34.29 6,952,422 +1.58(+4.84%)
Jun 28, 2006 32.39 32.96 32.07 32.70 4,340,755 +0.32(+0.98%)
Jun 27, 2006 32.80 33.22 32.22 32.39 4,090,200 -0.78(-2.36%)
Jun 26, 2006 32.91 33.24 32.73 33.17 3,401,012 +0.46(+1.40%)
Jun 23, 2006 33.16 33.44 32.51 32.71 3,518,882 -0.38(-1.14%)
Jun 22, 2006 33.03 33.48 32.73 33.09 4,873,426 +0.30(+0.91%)
Jun 21, 2006 33.06 33.29 32.65 32.79 6,304,940 -0.08(-0.25%)
Jun 20, 2006 32.75 33.34 32.55 32.87 4,992,746 +0.12(+0.38%)
Jun 19, 2006 32.91 32.99 32.52 32.75 7,356,756 +0.17(+0.53%)
Jun 16, 2006 31.98 32.82 31.93 32.57 8,382,486 +0.59(+1.84%)
Jun 15, 2006 32.01 32.18 31.70 31.98 10,469,212 +0.06(+0.19%)
Jun 14, 2006 31.99 32.42 31.39 31.92 10,167,128 -0.18(-0.56%)
Jun 13, 2006 31.61 32.31 31.04 32.10 22,100,864 +1.65(+5.43%)
Jun 12, 2006 31.36 31.55 30.24 30.45 7,816,805 -0.84(-2.70%)
Jun 09, 2006 31.15 31.63 31.12 31.29 5,100,311 +0.15(+0.48%)
Jun 08, 2006 30.74 31.21 30.24 31.14 8,519,197 +0.11(+0.36%)
Jun 07, 2006 32.01 32.51 30.85 31.03 10,460,194 -0.95(-2.97%)
Jun 06, 2006 32.19 32.52 31.55 31.98 5,193,222 -0.20(-0.64%)
Jun 05, 2006 32.54 32.95 32.08 32.19 4,749,759 -0.48(-1.46%)
Jun 02, 2006 33.00 33.13 32.19 32.67 4,507,738 -0.20(-0.60%)
Jun 01, 2006 32.91 33.19 32.50 32.86 5,894,487 -0.05(-0.15%)
May 31, 2006 31.70 32.91 31.68 32.91 7,936,125 +1.37(+4.35%)
May 30, 2006 31.86 31.98 31.47 31.54 3,716,460 -0.66(-2.06%)
May 26, 2006 32.14 32.36 31.80 32.21 4,602,582 +0.42(+1.31%)
May 25, 2006 31.75 31.90 31.44 31.79 3,867,824 +0.05(+0.16%)
May 24, 2006 31.78 32.55 31.36 31.74 6,205,909 -0.22(-0.70%)
May 23, 2006 33.33 33.33 31.93 31.96 5,515,433 -0.49(-1.51%)
May 22, 2006 33.44 33.45 32.17 32.45 8,039,503 -1.05(-3.13%)
May 19, 2006 33.07 33.60 32.78 33.50 7,061,758 +0.81(+2.47%)
May 18, 2006 32.29 33.13 32.23 32.70 7,642,093 +0.62(+1.94%)
May 17, 2006 32.07 32.42 31.72 32.08 5,516,239 -0.11(-0.35%)
May 16, 2006 32.91 33.16 32.14 32.19 4,342,526 -0.67(-2.04%)
May 15, 2006 32.67 33.18 32.11 32.86 5,562,131 +0.19(+0.59%)
May 12, 2006 33.44 33.62 32.54 32.67 6,898,479 -0.76(-2.27%)
May 11, 2006 34.63 34.80 33.19 33.42 9,449,278 -1.20(-3.48%)
May 10, 2006 35.13 35.19 34.55 34.63 5,574,852 -0.50(-1.43%)
May 09, 2006 35.55 35.62 34.47 35.13 7,658,517 -0.66(-1.86%)
May 08, 2006 35.88 36.17 35.55 35.80 4,609,184 -0.42(-1.17%)
May 05, 2006 35.65 36.36 35.54 36.22 5,293,863 +0.83(+2.35%)
May 04, 2006 35.04 35.45 35.02 35.39 3,554,147 +0.56(+1.60%)
May 03, 2006 35.03 35.23 34.63 34.83 4,611,599 -0.19(-0.55%)
May 02, 2006 35.27 35.81 34.77 35.02 3,658,491 -0.17(-0.49%)
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.