Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 37.10 37.19 36.87 36.90 751,700 -0.38(-1.02%)
Jul 28, 2006 36.67 37.33 36.59 37.28 1,189,100 +0.80(+2.19%)
Jul 27, 2006 36.84 36.99 36.41 36.48 1,119,100 -0.26(-0.71%)
Jul 26, 2006 36.51 37.11 36.49 36.74 1,607,400 +0.01(+0.03%)
Jul 25, 2006 36.48 36.88 36.34 36.73 1,162,200 +0.05(+0.14%)
Jul 24, 2006 36.29 36.68 36.27 36.68 1,299,300 +0.39(+1.07%)
Jul 21, 2006 36.74 36.74 36.00 36.29 1,935,200 -0.25(-0.68%)
Jul 20, 2006 36.47 36.87 36.28 36.54 1,747,200 -0.03(-0.08%)
Jul 19, 2006 35.39 36.57 35.37 36.57 2,467,300 +1.03(+2.90%)
Jul 18, 2006 35.10 35.62 34.97 35.54 1,989,200 +0.46(+1.31%)
Jul 17, 2006 34.95 35.18 34.52 35.08 1,438,200 +0.14(+0.40%)
Jul 14, 2006 34.62 35.03 34.48 34.94 1,119,700 +0.32(+0.92%)
Jul 13, 2006 35.05 35.15 34.57 34.62 1,091,400 -0.43(-1.23%)
Jul 12, 2006 35.31 35.42 34.90 35.05 1,053,500 -0.16(-0.45%)
Jul 11, 2006 35.41 35.41 35.09 35.21 1,235,800 -0.32(-0.90%)
Jul 10, 2006 35.54 35.70 35.38 35.53 550,300 +0.12(+0.34%)
Jul 07, 2006 35.45 35.87 35.30 35.41 894,200 -0.08(-0.23%)
Jul 06, 2006 35.39 35.69 35.35 35.49 939,700 +0.09(+0.25%)
Jul 05, 2006 35.71 35.72 35.33 35.40 970,900 -0.52(-1.45%)
Jul 03, 2006 35.75 35.96 35.66 35.92 356,300 +0.24(+0.67%)
Jun 30, 2006 35.81 35.97 35.47 35.68 1,037,900 -0.01(-0.03%)
Jun 29, 2006 35.21 35.74 34.98 35.69 1,186,000 +0.61(+1.74%)
Jun 28, 2006 35.05 35.37 34.92 35.08 1,195,800 +0.18(+0.52%)
Jun 27, 2006 35.05 35.24 34.83 34.90 1,123,200 -0.29(-0.82%)
Jun 26, 2006 34.83 35.27 34.82 35.19 1,032,600 +0.37(+1.06%)
Jun 23, 2006 34.88 34.89 34.38 34.82 1,920,600 -0.24(-0.68%)
Jun 22, 2006 34.97 35.08 34.80 35.06 1,163,000 -0.06(-0.17%)
Jun 21, 2006 34.94 35.33 34.88 35.12 1,147,200 +0.12(+0.34%)
Jun 20, 2006 34.94 35.22 34.77 35.00 1,147,300 +0.06(+0.17%)
Jun 19, 2006 35.33 35.41 34.84 34.94 1,178,200 -0.23(-0.65%)
Jun 16, 2006 35.47 35.59 35.12 35.17 1,339,400 -0.33(-0.93%)
Jun 15, 2006 34.83 35.56 34.56 35.50 1,861,200 +0.71(+2.04%)
Jun 14, 2006 35.32 35.40 34.24 34.79 2,382,400 -0.58(-1.64%)
Jun 13, 2006 35.90 36.20 35.31 35.37 2,037,000 -0.65(-1.80%)
Jun 12, 2006 36.36 36.43 35.97 36.02 975,600 -0.21(-0.58%)
Jun 09, 2006 36.28 36.52 36.07 36.23 1,062,500 -0.05(-0.14%)
Jun 08, 2006 36.04 36.38 35.59 36.28 1,685,500 +0.16(+0.44%)
Jun 07, 2006 36.06 36.45 35.86 36.12 1,205,800 +0.18(+0.50%)
Jun 06, 2006 36.07 36.13 35.53 35.94 1,371,600 +0.07(+0.20%)
Jun 05, 2006 36.49 36.55 35.85 35.87 893,900 -0.71(-1.94%)
Jun 02, 2006 36.40 36.74 36.29 36.58 1,592,600 +0.25(+0.69%)
Jun 01, 2006 35.87 36.39 35.73 36.33 1,164,100 +0.61(+1.71%)
May 31, 2006 35.71 35.85 35.26 35.72 1,327,900 +0.21(+0.59%)
May 30, 2006 35.96 35.96 35.49 35.51 1,016,800 -0.44(-1.22%)
May 26, 2006 36.03 36.06 35.74 35.95 682,900 +0.07(+0.20%)
May 25, 2006 35.79 35.97 35.65 35.88 1,397,100 -0.13(-0.36%)
May 24, 2006 35.40 36.10 35.20 36.01 2,134,700 +0.51(+1.44%)
May 23, 2006 35.74 35.95 35.49 35.50 1,709,800 -0.21(-0.59%)
May 22, 2006 35.86 35.99 35.37 35.71 2,269,900 -0.18(-0.50%)
May 19, 2006 35.82 36.02 35.51 35.89 1,809,300 +0.45(+1.27%)
May 18, 2006 36.03 36.13 35.25 35.44 1,787,000 -0.51(-1.42%)
May 17, 2006 36.49 36.59 35.80 35.95 2,294,400 -0.74(-2.02%)
May 16, 2006 36.81 36.96 36.60 36.69 1,224,400 -0.21(-0.57%)
May 15, 2006 36.30 36.95 36.30 36.90 1,387,800 +0.35(+0.96%)
May 12, 2006 37.07 37.08 36.48 36.55 1,832,600 -0.46(-1.24%)
May 11, 2006 37.35 37.46 36.80 37.01 1,638,700 -0.50(-1.33%)
May 10, 2006 37.17 37.53 37.17 37.51 1,618,200 +0.13(+0.35%)
May 09, 2006 37.33 37.59 37.29 37.38 1,401,900 -0.05(-0.13%)
May 08, 2006 37.30 37.62 37.30 37.43 1,324,700 +0.10(+0.27%)
May 05, 2006 37.23 37.39 37.14 37.33 1,529,200 +0.24(+0.65%)
May 04, 2006 37.20 37.30 37.06 37.09 1,178,700 -0.01(-0.03%)
May 03, 2006 37.00 37.11 36.61 37.10 2,250,300 +0.06(+0.16%)
May 02, 2006 37.23 37.42 36.82 37.04 2,022,400 -0.19(-0.51%)
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.