Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.02 28.61 28.02 28.13 5,670,124 -0.12(-0.42%)
Jul 28, 2006 28.05 28.56 27.81 28.25 7,678,938 +0.86(+3.15%)
Jul 27, 2006 27.26 27.84 27.25 27.39 6,624,976 +0.11(+0.41%)
Jul 26, 2006 27.89 27.89 27.17 27.28 7,765,157 -0.61(-2.18%)
Jul 25, 2006 27.76 28.36 27.48 27.89 7,638,971 -0.16(-0.58%)
Jul 24, 2006 27.29 28.36 27.69 28.05 6,409,348 +0.76(+2.80%)
Jul 21, 2006 27.95 28.02 27.18 27.28 9,001,065 -0.95(-3.36%)
Jul 20, 2006 29.47 29.69 28.23 28.23 10,097,895 -0.58(-2.02%)
Jul 19, 2006 27.99 29.10 27.68 28.82 15,364,323 +1.45(+5.31%)
Jul 18, 2006 27.92 28.03 27.00 27.36 16,260,674 -1.07(-3.77%)
Jul 17, 2006 28.30 28.81 28.30 28.44 7,585,467 +0.20(+0.70%)
Jul 14, 2006 28.85 29.03 27.68 28.24 13,227,712 -0.61(-2.13%)
Jul 13, 2006 29.45 29.69 28.74 28.85 13,681,367 -0.74(-2.52%)
Jul 12, 2006 31.41 31.41 29.51 29.60 15,664,396 -1.81(-5.77%)
Jul 11, 2006 31.62 31.78 30.85 31.41 8,983,660 -0.49(-1.54%)
Jul 10, 2006 32.49 32.68 31.83 31.90 5,745,384 -0.54(-1.66%)
Jul 07, 2006 32.91 32.91 31.93 32.44 10,717,863 -0.47(-1.43%)
Jul 06, 2006 33.20 33.31 32.43 32.91 8,819,281 -0.28(-0.84%)
Jul 05, 2006 33.64 33.75 33.06 33.19 4,808,744 -0.71(-2.09%)
Jul 03, 2006 33.97 34.44 33.69 33.90 1,593,997 -0.13(-0.38%)
Jun 30, 2006 34.26 34.40 33.84 34.03 5,758,438 -0.23(-0.67%)
Jun 29, 2006 32.83 34.35 32.83 34.26 6,958,086 +1.58(+4.84%)
Jun 28, 2006 32.37 32.93 32.04 32.68 4,344,291 +0.32(+0.98%)
Jun 27, 2006 32.77 33.20 32.19 32.36 4,093,532 -0.78(-2.36%)
Jun 26, 2006 32.89 33.22 32.71 33.14 3,403,783 +0.46(+1.41%)
Jun 23, 2006 33.14 33.41 32.49 32.68 3,521,749 -0.38(-1.15%)
Jun 22, 2006 33.01 33.45 32.70 33.06 4,877,396 +0.30(+0.91%)
Jun 21, 2006 33.04 33.26 32.62 32.76 6,310,076 -0.08(-0.25%)
Jun 20, 2006 32.73 33.32 32.53 32.84 4,996,813 +0.12(+0.38%)
Jun 19, 2006 32.88 32.97 32.49 32.72 7,362,749 +0.17(+0.53%)
Jun 16, 2006 31.96 32.79 31.91 32.55 8,389,315 +0.59(+1.84%)
Jun 15, 2006 31.99 32.15 31.68 31.96 10,477,740 +0.06(+0.19%)
Jun 14, 2006 31.96 32.40 31.37 31.89 10,175,411 -0.18(-0.56%)
Jun 13, 2006 31.58 32.29 31.01 32.07 22,118,868 +1.65(+5.43%)
Jun 12, 2006 31.34 31.52 30.22 30.42 7,823,173 -0.84(-2.70%)
Jun 09, 2006 31.13 31.61 31.09 31.27 5,104,466 +0.15(+0.48%)
Jun 08, 2006 30.72 31.18 30.21 31.12 8,526,137 +0.11(+0.36%)
Jun 07, 2006 31.99 32.48 30.82 31.01 10,468,716 -0.95(-2.97%)
Jun 06, 2006 32.16 32.49 31.52 31.96 5,197,453 -0.20(-0.64%)
Jun 05, 2006 32.52 32.92 32.06 32.16 4,753,628 -0.48(-1.46%)
Jun 02, 2006 32.97 33.10 32.17 32.64 4,511,410 -0.20(-0.60%)
Jun 01, 2006 32.89 33.16 32.47 32.84 5,899,289 -0.05(-0.15%)
May 31, 2006 31.68 32.89 31.65 32.89 7,942,590 +1.37(+4.35%)
May 30, 2006 31.83 31.96 31.44 31.52 3,719,488 -0.66(-2.06%)
May 26, 2006 32.11 32.34 31.78 32.18 4,606,331 +0.42(+1.31%)
May 25, 2006 31.72 31.88 31.42 31.76 3,870,975 +0.05(+0.16%)
May 24, 2006 31.75 32.53 31.33 31.71 6,210,965 -0.22(-0.70%)
May 23, 2006 33.30 33.30 31.91 31.94 5,519,927 -0.49(-1.51%)
May 22, 2006 33.41 33.42 32.14 32.43 8,046,052 -1.05(-3.13%)
May 19, 2006 33.04 33.57 32.76 33.48 7,067,511 +0.81(+2.47%)
May 18, 2006 32.27 33.10 32.20 32.67 7,648,318 +0.62(+1.94%)
May 17, 2006 32.04 32.40 31.70 32.05 5,520,732 -0.11(-0.35%)
May 16, 2006 32.89 33.14 32.12 32.16 4,346,064 -0.67(-2.04%)
May 15, 2006 32.64 33.15 32.08 32.83 5,566,662 +0.19(+0.59%)
May 12, 2006 33.41 33.59 32.52 32.64 6,904,098 -0.76(-2.27%)
May 11, 2006 34.60 34.77 33.16 33.40 9,456,976 -1.20(-3.48%)
May 10, 2006 35.10 35.16 34.53 34.60 5,579,393 -0.50(-1.43%)
May 09, 2006 35.52 35.59 34.44 35.10 7,664,756 -0.66(-1.86%)
May 08, 2006 35.85 36.15 35.52 35.77 4,612,939 -0.42(-1.17%)
May 05, 2006 35.62 36.33 35.51 36.19 5,298,176 +0.83(+2.35%)
May 04, 2006 35.02 35.42 34.99 35.36 3,557,042 +0.56(+1.60%)
May 03, 2006 35.00 35.20 34.60 34.80 4,615,356 -0.19(-0.55%)
May 02, 2006 35.24 35.79 34.74 34.99 3,661,472 -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.