Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.34 33.00 32.10 32.56 5,252,123 +0.82(+2.57%)
Jul 28, 2006 31.48 31.83 31.34 31.75 4,720,458 +0.55(+1.77%)
Jul 27, 2006 31.26 31.50 31.08 31.19 6,222,407 -0.06(-0.20%)
Jul 26, 2006 31.91 32.01 31.20 31.26 5,205,513 -0.84(-2.62%)
Jul 25, 2006 31.75 32.26 31.54 32.10 3,093,116 +0.20(+0.63%)
Jul 24, 2006 31.10 32.02 31.31 31.89 3,913,657 +0.80(+2.57%)
Jul 21, 2006 30.93 31.29 30.70 31.10 4,750,372 -0.11(-0.37%)
Jul 20, 2006 31.77 31.77 31.09 31.21 5,899,442 -0.41(-1.29%)
Jul 19, 2006 31.05 32.06 31.31 31.62 9,844,405 +0.56(+1.81%)
Jul 18, 2006 31.57 31.91 30.48 31.05 11,271,395 -1.01(-3.16%)
Jul 17, 2006 31.64 32.34 30.96 32.07 4,432,452 +0.50(+1.58%)
Jul 14, 2006 31.91 32.04 31.24 31.57 4,469,670 -0.47(-1.47%)
Jul 13, 2006 32.77 32.88 31.81 32.04 6,309,539 -0.87(-2.66%)
Jul 12, 2006 33.46 33.64 32.83 32.91 7,835,662 -1.01(-2.97%)
Jul 11, 2006 33.84 34.07 33.43 33.92 5,472,128 +0.08(+0.24%)
Jul 10, 2006 33.92 34.21 33.74 33.84 4,471,583 +0.10(+0.29%)
Jul 07, 2006 34.30 34.30 33.56 33.74 4,424,625 -0.66(-1.91%)
Jul 06, 2006 33.84 34.55 33.76 34.40 10,034,670 +0.37(+1.08%)
Jul 05, 2006 33.35 34.07 33.01 34.03 5,833,876 +0.42(+1.25%)
Jul 03, 2006 34.10 34.10 33.50 33.61 1,878,131 -0.39(-1.13%)
Jun 30, 2006 33.90 34.34 33.87 33.99 5,577,522 +0.20(+0.60%)
Jun 29, 2006 32.73 33.80 32.73 33.79 7,369,738 +1.06(+3.25%)
Jun 28, 2006 32.81 33.04 32.18 32.73 5,123,424 -0.04(-0.12%)
Jun 27, 2006 33.26 33.44 32.69 32.77 3,840,785 -0.58(-1.74%)
Jun 26, 2006 33.23 33.80 33.23 33.35 6,870,770 +0.10(+0.31%)
Jun 23, 2006 33.28 33.41 33.12 33.25 4,272,274 -0.10(-0.31%)
Jun 22, 2006 33.32 33.48 33.04 33.35 5,286,906 +0.00(+0.00%)
Jun 21, 2006 33.08 33.52 32.64 33.35 6,245,016 +0.25(+0.75%)
Jun 20, 2006 33.18 33.38 32.91 33.10 6,561,371 -0.12(-0.35%)
Jun 19, 2006 33.26 33.58 33.10 33.22 7,035,991 +0.16(+0.47%)
Jun 16, 2006 33.20 33.48 32.85 33.06 8,796,032 -0.04(-0.12%)
Jun 15, 2006 32.00 33.17 31.82 33.10 7,955,491 +1.03(+3.21%)
Jun 14, 2006 31.74 32.38 31.71 32.07 8,890,295 +0.45(+1.42%)
Jun 13, 2006 31.71 32.17 31.57 31.62 8,360,022 +0.16(+0.51%)
Jun 12, 2006 31.37 31.91 31.23 31.46 7,177,385 +0.15(+0.48%)
Jun 09, 2006 31.71 31.85 31.31 31.31 6,543,458 -0.11(-0.35%)
Jun 08, 2006 31.51 31.77 31.04 31.42 10,289,980 -0.09(-0.29%)
Jun 07, 2006 31.22 31.85 31.18 31.52 5,735,439 +0.44(+1.41%)
Jun 06, 2006 31.14 31.22 30.62 31.08 8,149,582 +0.08(+0.26%)
Jun 05, 2006 31.27 31.73 30.91 31.00 6,117,882 -0.24(-0.77%)
Jun 02, 2006 31.62 31.62 30.65 31.24 6,068,142 -0.12(-0.39%)
Jun 01, 2006 30.33 31.41 30.30 31.36 11,075,912 +0.49(+1.58%)
May 31, 2006 30.68 30.90 30.58 30.87 8,957,427 +0.44(+1.44%)
May 30, 2006 30.91 30.94 30.35 30.43 8,422,980 -0.69(-2.22%)
May 26, 2006 31.30 31.49 30.95 31.12 6,022,228 -0.18(-0.59%)
May 25, 2006 31.62 31.68 30.93 31.31 10,669,989 -0.71(-2.21%)
May 24, 2006 32.77 32.83 31.64 32.02 11,772,624 -0.75(-2.28%)
May 23, 2006 33.23 33.34 32.73 32.76 7,914,272 -0.30(-0.92%)
May 22, 2006 33.07 33.31 32.70 33.07 6,836,856 -0.14(-0.43%)
May 19, 2006 32.98 33.21 32.94 33.21 4,472,279 +0.29(+0.89%)
May 18, 2006 33.00 33.35 32.81 32.92 8,808,033 +0.03(+0.09%)
May 17, 2006 32.63 33.15 32.54 32.89 9,291,870 +0.19(+0.58%)
May 16, 2006 33.03 33.06 32.61 32.70 7,757,573 -0.27(-0.82%)
May 15, 2006 32.34 33.03 32.26 32.97 5,411,257 +0.40(+1.22%)
May 12, 2006 33.04 33.04 31.62 32.57 9,084,213 -0.12(-0.35%)
May 11, 2006 32.72 32.79 32.20 32.69 4,930,550 -0.11(-0.35%)
May 10, 2006 32.59 32.96 32.37 32.80 4,151,227 +0.15(+0.46%)
May 09, 2006 32.67 32.83 32.53 32.65 3,433,819 -0.16(-0.47%)
May 08, 2006 32.89 33.28 32.66 32.81 4,411,581 -0.25(-0.75%)
May 05, 2006 32.95 33.35 32.73 33.06 6,528,848 -0.16(-0.48%)
May 04, 2006 33.22 33.38 32.30 33.22 8,379,501 +0.56(+1.71%)
May 03, 2006 32.40 32.66 32.25 32.66 4,148,966 +0.20(+0.62%)
May 02, 2006 32.19 32.49 31.94 32.46 4,584,803 +0.33(+1.04%)
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.