Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.39 32.44 31.82 32.01 736,984 -0.57(-1.74%)
Jul 28, 2006 31.68 32.69 31.48 32.57 718,780 +0.89(+2.81%)
Jul 27, 2006 32.54 32.84 31.67 31.68 766,030 -0.67(-2.08%)
Jul 26, 2006 32.69 32.69 31.56 32.36 1,309,332 -0.52(-1.57%)
Jul 25, 2006 32.13 32.99 31.62 32.87 751,574 +0.68(+2.11%)
Jul 24, 2006 32.09 32.60 31.38 32.19 989,427 +0.37(+1.15%)
Jul 21, 2006 32.17 32.24 31.54 31.83 1,069,738 -0.34(-1.07%)
Jul 20, 2006 33.60 33.64 32.17 32.17 883,283 -1.45(-4.31%)
Jul 19, 2006 32.91 33.79 32.69 33.62 856,781 +0.84(+2.58%)
Jul 18, 2006 32.88 33.12 32.47 32.78 967,877 -0.06(-0.18%)
Jul 17, 2006 32.56 33.13 32.39 32.84 997,592 +0.20(+0.62%)
Jul 14, 2006 33.40 33.40 32.25 32.63 2,204,394 -0.93(-2.76%)
Jul 13, 2006 36.31 36.36 33.51 33.56 1,711,956 -3.01(-8.23%)
Jul 12, 2006 37.14 37.42 36.38 36.57 1,044,306 -0.56(-1.51%)
Jul 11, 2006 36.03 37.17 35.67 37.13 836,034 +1.10(+3.05%)
Jul 10, 2006 36.42 36.91 35.97 36.03 662,429 -0.36(-0.99%)
Jul 07, 2006 36.61 37.00 36.28 36.39 704,726 -0.25(-0.67%)
Jul 06, 2006 36.23 36.85 36.05 36.64 1,103,469 +0.40(+1.09%)
Jul 05, 2006 36.01 36.54 35.19 36.24 1,418,420 -0.07(-0.21%)
Jul 03, 2006 36.00 36.42 35.87 36.32 658,012 +0.12(+0.33%)
Jun 30, 2006 35.38 36.20 34.96 36.20 3,123,416 +1.00(+2.84%)
Jun 29, 2006 34.55 35.25 34.16 35.20 1,075,092 +0.93(+2.70%)
Jun 28, 2006 34.58 34.58 33.46 34.27 927,588 -0.20(-0.59%)
Jun 27, 2006 34.44 34.62 34.29 34.47 1,196,495 +0.17(+0.50%)
Jun 26, 2006 33.98 34.55 33.43 34.30 1,631,244 +0.40(+1.17%)
Jun 23, 2006 33.02 34.02 32.70 33.90 1,219,785 +0.70(+2.11%)
Jun 22, 2006 33.13 33.30 32.54 33.20 1,148,309 +0.04(+0.11%)
Jun 21, 2006 32.20 33.61 32.14 33.16 1,460,583 +0.90(+2.78%)
Jun 20, 2006 32.98 33.16 32.04 32.27 2,578,374 -0.78(-2.37%)
Jun 19, 2006 34.29 34.32 32.95 33.05 1,342,928 -1.20(-3.51%)
Jun 16, 2006 34.93 36.03 33.99 34.25 1,731,230 -0.63(-1.82%)
Jun 15, 2006 33.77 34.96 33.72 34.89 750,235 +1.39(+4.15%)
Jun 14, 2006 33.21 33.69 33.11 33.50 590,685 +0.29(+0.88%)
Jun 13, 2006 32.89 33.54 32.60 33.21 1,110,830 +0.12(+0.36%)
Jun 12, 2006 34.45 34.55 33.03 33.09 1,084,328 -1.32(-3.84%)
Jun 09, 2006 34.74 34.89 33.84 34.41 1,055,148 -0.19(-0.56%)
Jun 08, 2006 34.50 34.73 33.86 34.61 1,099,453 -0.18(-0.52%)
Jun 07, 2006 35.55 35.92 34.78 34.78 632,045 -0.58(-1.63%)
Jun 06, 2006 36.16 36.32 35.21 35.36 719,450 -0.62(-1.72%)
Jun 05, 2006 37.25 37.25 35.77 35.98 928,927 -1.34(-3.58%)
Jun 02, 2006 38.04 38.62 37.22 37.32 1,053,810 -0.45(-1.19%)
Jun 01, 2006 36.05 37.80 35.95 37.77 1,136,664 +1.85(+5.14%)
May 31, 2006 36.27 36.32 35.44 35.92 1,147,238 -0.35(-0.97%)
May 30, 2006 36.87 36.91 35.86 36.27 719,583 -0.71(-1.92%)
May 26, 2006 37.35 37.35 36.50 36.98 544,774 -0.28(-0.76%)
May 25, 2006 37.24 37.47 36.68 37.27 828,404 +0.40(+1.07%)
May 24, 2006 36.23 37.69 35.83 36.87 1,661,628 +1.00(+2.79%)
May 23, 2006 34.74 36.68 34.42 35.87 2,881,681 +1.58(+4.60%)
May 22, 2006 34.50 34.93 34.02 34.29 1,629,504 -0.46(-1.33%)
May 19, 2006 35.34 35.46 34.55 34.76 1,360,329 -0.58(-1.65%)
May 18, 2006 35.15 35.95 35.14 35.34 775,801 +0.28(+0.79%)
May 17, 2006 35.83 36.23 34.93 35.06 773,659 -1.11(-3.08%)
May 16, 2006 36.87 36.87 36.15 36.17 717,977 -0.84(-2.26%)
May 15, 2006 36.88 37.40 36.73 37.01 855,175 -0.12(-0.32%)
May 12, 2006 36.99 37.70 36.97 37.13 396,467 -0.55(-1.45%)
May 11, 2006 39.38 39.38 37.67 37.68 677,153 -1.75(-4.43%)
May 10, 2006 39.71 39.75 38.99 39.42 387,231 -0.05(-0.13%)
May 09, 2006 38.77 39.81 38.62 39.48 763,754 +0.78(+2.01%)
May 08, 2006 39.12 39.19 38.59 38.70 426,583 -0.34(-0.86%)
May 05, 2006 38.81 39.23 38.48 39.04 554,946 +0.41(+1.06%)
May 04, 2006 38.43 38.83 38.07 38.62 532,326 +0.19(+0.49%)
May 03, 2006 38.10 38.69 38.00 38.44 582,252 +0.26(+0.68%)
May 02, 2006 36.68 38.30 36.47 38.18 1,550,130 +1.47(+4.01%)
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.