Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.51 32.18 31.51 31.64 5,041,476 -0.13(-0.42%)
Jul 28, 2006 31.54 32.12 31.27 31.77 6,827,571 +0.97(+3.15%)
Jul 27, 2006 30.66 31.31 30.64 30.80 5,890,462 +0.13(+0.41%)
Jul 26, 2006 31.36 31.36 30.56 30.68 6,904,231 -0.68(-2.18%)
Jul 25, 2006 31.22 31.89 30.90 31.36 6,792,036 -0.18(-0.58%)
Jul 24, 2006 30.69 31.90 31.15 31.54 5,698,742 +0.86(+2.80%)
Jul 21, 2006 31.44 31.51 30.57 30.69 8,003,113 -1.07(-3.36%)
Jul 20, 2006 33.15 33.39 31.75 31.75 8,978,338 -0.66(-2.02%)
Jul 19, 2006 31.47 32.72 31.13 32.41 13,660,875 +1.63(+5.31%)
Jul 18, 2006 31.41 31.52 30.37 30.78 14,457,848 -1.21(-3.77%)
Jul 17, 2006 31.82 32.40 31.82 31.98 6,744,464 +0.22(+0.70%)
Jul 14, 2006 32.45 32.65 31.13 31.76 11,761,151 -0.69(-2.13%)
Jul 13, 2006 33.12 33.39 32.33 32.45 12,164,509 -0.84(-2.52%)
Jul 12, 2006 35.33 35.33 33.19 33.29 13,927,679 -2.04(-5.77%)
Jul 11, 2006 35.56 35.75 34.70 35.33 7,987,638 -0.55(-1.54%)
Jul 10, 2006 36.54 36.76 35.80 35.88 5,108,391 -0.61(-1.66%)
Jul 07, 2006 37.02 37.02 35.91 36.49 9,529,570 -0.53(-1.43%)
Jul 06, 2006 37.34 37.46 36.48 37.02 7,841,484 -0.31(-0.84%)
Jul 05, 2006 37.83 37.96 37.18 37.33 4,275,597 -0.80(-2.09%)
Jul 03, 2006 38.20 38.74 37.90 38.13 1,417,270 -0.15(-0.38%)
Jun 30, 2006 38.54 38.68 38.06 38.27 5,119,998 -0.26(-0.67%)
Jun 29, 2006 36.92 38.64 36.92 38.53 6,186,640 +1.78(+4.84%)
Jun 28, 2006 36.40 37.04 36.04 36.75 3,862,638 +0.36(+0.98%)
Jun 27, 2006 36.86 37.34 36.21 36.40 3,639,680 -0.88(-2.36%)
Jun 26, 2006 36.99 37.36 36.79 37.27 3,026,404 +0.52(+1.41%)
Jun 23, 2006 37.27 37.58 36.54 36.76 3,131,291 -0.43(-1.14%)
Jun 22, 2006 37.12 37.62 36.78 37.18 4,336,638 +0.34(+0.91%)
Jun 21, 2006 37.16 37.41 36.69 36.85 5,610,476 -0.09(-0.25%)
Jun 20, 2006 36.81 37.47 36.58 36.94 4,442,815 +0.14(+0.38%)
Jun 19, 2006 36.98 37.08 36.54 36.80 6,546,439 +0.20(+0.53%)
Jun 16, 2006 35.94 36.88 35.89 36.60 7,459,189 +0.66(+1.84%)
Jun 15, 2006 35.98 36.16 35.63 35.94 9,316,070 +0.07(+0.19%)
Jun 14, 2006 35.95 36.44 35.28 35.87 9,047,260 -0.20(-0.56%)
Jun 13, 2006 35.52 36.31 34.88 36.07 19,666,542 +1.86(+5.43%)
Jun 12, 2006 35.24 35.45 33.99 34.22 6,955,815 -0.95(-2.70%)
Jun 09, 2006 35.01 35.55 34.97 35.17 4,538,532 +0.17(+0.48%)
Jun 08, 2006 34.55 35.07 33.98 35.00 7,580,841 +0.13(+0.36%)
Jun 07, 2006 35.98 36.53 34.66 34.87 9,308,045 -1.07(-2.97%)
Jun 06, 2006 36.17 36.54 35.45 35.94 4,621,209 -0.23(-0.64%)
Jun 05, 2006 36.57 37.02 36.05 36.17 4,226,592 -0.54(-1.46%)
Jun 02, 2006 37.09 37.23 36.18 36.71 4,011,228 -0.22(-0.60%)
Jun 01, 2006 36.99 37.30 36.52 36.93 5,245,232 -0.06(-0.15%)
May 31, 2006 35.63 36.99 35.60 36.99 7,061,992 +1.54(+4.35%)
May 30, 2006 35.80 35.94 35.36 35.45 3,307,107 -0.75(-2.06%)
May 26, 2006 36.12 36.37 35.74 36.19 4,095,626 +0.47(+1.31%)
May 25, 2006 35.68 35.85 35.33 35.73 3,441,798 +0.06(+0.16%)
May 24, 2006 35.71 36.58 35.24 35.67 5,522,353 -0.25(-0.70%)
May 23, 2006 37.46 37.46 35.89 35.92 4,907,930 -0.55(-1.51%)
May 22, 2006 37.58 37.59 36.15 36.47 7,153,984 -1.18(-3.13%)
May 19, 2006 37.16 37.76 36.84 37.65 6,283,933 +0.91(+2.47%)
May 18, 2006 36.29 37.23 36.22 36.74 6,800,347 +0.70(+1.94%)
May 17, 2006 36.04 36.44 35.65 36.05 4,908,647 -0.13(-0.35%)
May 16, 2006 36.99 37.27 36.12 36.17 3,864,214 -0.75(-2.04%)
May 15, 2006 36.71 37.29 36.08 36.93 4,949,484 +0.22(+0.59%)
May 12, 2006 37.57 37.78 36.57 36.71 6,138,639 -0.85(-2.27%)
May 11, 2006 38.91 39.11 37.30 37.56 8,408,478 -1.35(-3.48%)
May 10, 2006 39.48 39.54 38.83 38.91 4,960,804 -0.57(-1.43%)
May 09, 2006 39.95 40.02 38.73 39.48 6,814,962 -0.75(-1.86%)
May 08, 2006 40.32 40.65 39.95 40.23 4,101,500 -0.47(-1.17%)
May 05, 2006 40.07 40.86 39.94 40.70 4,710,765 +0.94(+2.35%)
May 04, 2006 39.38 39.84 39.35 39.77 3,162,672 +0.63(+1.60%)
May 03, 2006 39.36 39.59 38.91 39.14 4,103,650 -0.22(-0.55%)
May 02, 2006 39.63 40.25 39.07 39.35 3,255,523 -0.20(-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.