Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.67 33.24 31.49 31.49 14,448,300 -0.68(-2.11%)
Jul 28, 2006 33.70 33.70 32.00 32.17 16,195,400 -1.08(-3.25%)
Jul 27, 2006 34.50 33.37 31.01 33.25 35,884,900 -6.71(-16.79%)
Jul 26, 2006 41.54 41.56 39.65 39.96 5,066,300 -1.30(-3.15%)
Jul 25, 2006 39.70 41.59 39.66 41.26 4,519,000 +0.76(+1.88%)
Jul 24, 2006 39.01 40.52 38.97 40.50 3,947,300 +1.49(+3.82%)
Jul 21, 2006 39.05 39.53 38.58 39.01 3,268,700 -0.24(-0.61%)
Jul 20, 2006 39.80 40.45 39.23 39.25 2,360,900 -0.66(-1.65%)
Jul 19, 2006 38.75 40.35 38.61 39.91 6,072,300 +1.86(+4.89%)
Jul 18, 2006 37.51 38.08 37.21 38.05 3,009,900 +0.21(+0.55%)
Jul 17, 2006 37.99 38.47 37.80 37.84 1,785,100 +0.00(+0.00%)
Jul 14, 2006 38.25 38.25 37.43 37.84 3,009,200 -0.66(-1.71%)
Jul 13, 2006 39.01 39.13 38.24 38.50 3,400,400 -0.72(-1.84%)
Jul 12, 2006 40.08 40.27 39.17 39.22 3,041,200 -0.82(-2.05%)
Jul 11, 2006 39.15 40.32 39.10 40.04 4,058,500 +0.81(+2.06%)
Jul 10, 2006 39.20 39.50 38.86 39.23 2,919,800 +0.37(+0.95%)
Jul 07, 2006 38.75 39.05 38.40 38.86 3,119,200 +0.16(+0.41%)
Jul 06, 2006 38.80 39.45 38.53 38.70 3,528,300 -0.21(-0.54%)
Jul 05, 2006 39.13 39.40 38.75 38.91 2,067,900 -0.51(-1.29%)
Jul 03, 2006 40.00 40.00 39.01 39.42 2,295,900 -0.51(-1.28%)
Jun 30, 2006 39.35 40.50 38.85 39.93 5,787,900 +0.69(+1.76%)
Jun 29, 2006 39.50 39.53 38.14 39.24 6,867,100 -0.13(-0.33%)
Jun 28, 2006 40.46 40.91 37.75 39.37 8,375,300 -1.21(-2.98%)
Jun 27, 2006 41.61 41.67 40.56 40.58 2,419,200 -1.03(-2.48%)
Jun 26, 2006 40.98 41.85 40.83 41.61 3,490,900 +0.64(+1.56%)
Jun 23, 2006 40.26 41.37 40.12 40.97 3,042,700 +0.72(+1.79%)
Jun 22, 2006 39.89 40.59 39.72 40.25 3,268,300 +0.25(+0.62%)
Jun 21, 2006 38.82 40.20 38.80 40.00 3,048,300 +1.00(+2.56%)
Jun 20, 2006 39.13 39.35 38.80 39.00 4,056,000 -0.18(-0.46%)
Jun 19, 2006 39.45 39.75 38.94 39.18 3,145,000 -0.05(-0.13%)
Jun 16, 2006 38.88 39.54 38.88 39.23 4,221,900 -0.30(-0.76%)
Jun 15, 2006 39.24 39.73 38.29 39.53 4,924,100 +0.37(+0.94%)
Jun 14, 2006 39.44 39.96 38.78 39.16 4,130,400 -0.61(-1.53%)
Jun 13, 2006 39.99 41.26 39.22 39.77 5,807,700 -0.08(-0.20%)
Jun 12, 2006 41.80 42.15 39.68 39.85 5,073,000 -1.80(-4.32%)
Jun 09, 2006 40.65 41.90 40.65 41.65 5,196,000 +0.87(+2.13%)
Jun 08, 2006 40.41 40.95 40.23 40.78 5,848,600 +0.42(+1.04%)
Jun 07, 2006 39.73 40.57 39.61 40.36 4,083,500 +0.84(+2.13%)
Jun 06, 2006 40.00 40.50 39.10 39.52 2,466,800 -0.23(-0.58%)
Jun 05, 2006 40.05 40.36 39.66 39.75 2,808,300 -0.82(-2.02%)
Jun 02, 2006 40.11 40.98 40.05 40.57 3,857,800 +0.46(+1.15%)
Jun 01, 2006 38.27 40.11 38.27 40.11 3,979,300 +1.65(+4.29%)
May 31, 2006 38.25 39.13 38.16 38.46 3,834,100 +0.20(+0.52%)
May 30, 2006 38.41 38.50 38.00 38.26 3,540,700 -0.15(-0.39%)
May 26, 2006 38.55 39.08 38.15 38.41 2,689,900 +0.04(+0.10%)
May 25, 2006 38.30 38.60 38.15 38.37 4,044,300 +0.39(+1.03%)
May 24, 2006 38.65 38.73 37.92 37.98 7,909,000 -0.92(-2.37%)
May 23, 2006 39.90 40.23 38.83 38.90 3,610,200 -0.97(-2.43%)
May 22, 2006 39.70 40.24 39.10 39.87 4,726,000 -0.38(-0.94%)
May 19, 2006 40.29 40.52 39.80 40.25 5,024,300 -0.06(-0.15%)
May 18, 2006 41.00 41.00 40.15 40.31 3,369,800 -0.42(-1.03%)
May 17, 2006 40.85 41.30 40.50 40.73 5,307,700 -0.24(-0.59%)
May 16, 2006 40.15 41.13 39.52 40.97 5,514,900 +1.12(+2.81%)
May 15, 2006 39.60 40.35 39.56 39.85 4,237,800 +0.24(+0.61%)
May 12, 2006 39.69 39.96 39.55 39.61 4,721,700 -0.10(-0.25%)
May 11, 2006 39.03 39.84 39.03 39.71 6,105,400 +0.35(+0.89%)
May 10, 2006 38.50 39.81 38.30 39.36 8,772,600 +1.56(+4.13%)
May 09, 2006 38.43 38.95 37.76 37.80 5,827,400 -0.87(-2.25%)
May 08, 2006 38.10 39.19 38.10 38.67 6,835,300 +0.68(+1.79%)
May 05, 2006 37.24 38.03 37.16 37.99 6,767,600 +1.06(+2.87%)
May 04, 2006 36.85 37.58 36.50 36.93 13,299,200 -0.29(-0.78%)
May 03, 2006 39.00 39.01 36.90 37.22 18,650,500 -2.60(-6.53%)
May 02, 2006 40.00 40.05 38.85 39.82 9,780,500 +0.07(+0.18%)
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.