Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.34 33.00 32.10 32.56 5,252,834 +0.82(+2.57%)
Jul 28, 2006 31.48 31.82 31.33 31.74 4,721,097 +0.55(+1.77%)
Jul 27, 2006 31.25 31.50 31.08 31.19 6,223,249 -0.06(-0.20%)
Jul 26, 2006 31.91 32.01 31.19 31.25 5,206,218 -0.84(-2.62%)
Jul 25, 2006 31.75 32.25 31.54 32.09 3,093,534 +0.20(+0.63%)
Jul 24, 2006 31.09 32.02 31.31 31.89 3,914,187 +0.80(+2.57%)
Jul 21, 2006 30.93 31.29 30.70 31.09 4,751,015 -0.11(-0.37%)
Jul 20, 2006 31.76 31.76 31.09 31.21 5,900,241 -0.41(-1.29%)
Jul 19, 2006 31.05 32.06 31.30 31.61 9,845,738 +0.56(+1.81%)
Jul 18, 2006 31.56 31.90 30.48 31.05 11,272,921 -1.01(-3.16%)
Jul 17, 2006 31.64 32.34 30.96 32.06 4,433,052 +0.50(+1.58%)
Jul 14, 2006 31.91 32.04 31.23 31.56 4,470,275 -0.47(-1.47%)
Jul 13, 2006 32.77 32.87 31.81 32.03 6,310,393 -0.87(-2.66%)
Jul 12, 2006 33.45 33.63 32.82 32.91 7,836,723 -1.01(-2.97%)
Jul 11, 2006 33.83 34.06 33.43 33.91 5,472,869 +0.08(+0.24%)
Jul 10, 2006 33.92 34.20 33.74 33.83 4,472,188 +0.10(+0.29%)
Jul 07, 2006 34.29 34.29 33.55 33.74 4,425,224 -0.66(-1.91%)
Jul 06, 2006 33.83 34.55 33.75 34.39 10,036,029 +0.37(+1.08%)
Jul 05, 2006 33.34 34.06 33.01 34.02 5,834,666 +0.42(+1.25%)
Jul 03, 2006 34.09 34.09 33.49 33.60 1,878,385 -0.39(-1.13%)
Jun 30, 2006 33.89 34.34 33.86 33.99 5,578,277 +0.20(+0.60%)
Jun 29, 2006 32.72 33.79 32.72 33.79 7,370,736 +1.06(+3.25%)
Jun 28, 2006 32.80 33.03 32.17 32.72 5,124,118 -0.04(-0.12%)
Jun 27, 2006 33.26 33.43 32.69 32.76 3,841,305 -0.58(-1.74%)
Jun 26, 2006 33.23 33.80 33.23 33.34 6,871,700 +0.10(+0.31%)
Jun 23, 2006 33.28 33.40 33.12 33.24 4,272,852 -0.10(-0.31%)
Jun 22, 2006 33.32 33.48 33.03 33.34 5,287,622 +0.00(+0.00%)
Jun 21, 2006 33.07 33.51 32.64 33.34 6,245,861 +0.25(+0.75%)
Jun 20, 2006 33.17 33.37 32.90 33.10 6,562,259 -0.12(-0.35%)
Jun 19, 2006 33.26 33.57 33.10 33.21 7,036,944 +0.16(+0.47%)
Jun 16, 2006 33.20 33.47 32.84 33.06 8,797,223 -0.04(-0.12%)
Jun 15, 2006 32.00 33.17 31.82 33.10 7,956,568 +1.03(+3.21%)
Jun 14, 2006 31.73 32.38 31.71 32.07 8,891,499 +0.45(+1.42%)
Jun 13, 2006 31.71 32.17 31.56 31.62 8,361,154 +0.16(+0.51%)
Jun 12, 2006 31.37 31.91 31.22 31.46 7,178,357 +0.15(+0.48%)
Jun 09, 2006 31.71 31.85 31.30 31.31 6,544,344 -0.11(-0.35%)
Jun 08, 2006 31.50 31.76 31.04 31.42 10,291,374 -0.09(-0.29%)
Jun 07, 2006 31.22 31.84 31.17 31.51 5,736,215 +0.44(+1.41%)
Jun 06, 2006 31.13 31.21 30.61 31.07 8,150,686 +0.08(+0.26%)
Jun 05, 2006 31.26 31.72 30.90 30.99 6,118,711 -0.24(-0.77%)
Jun 02, 2006 31.62 31.62 30.64 31.23 6,068,964 -0.12(-0.38%)
Jun 01, 2006 30.33 31.41 30.29 31.36 11,077,412 +0.49(+1.58%)
May 31, 2006 30.67 30.90 30.58 30.87 8,958,640 +0.44(+1.44%)
May 30, 2006 30.90 30.94 30.34 30.43 8,424,121 -0.69(-2.22%)
May 26, 2006 31.29 31.48 30.95 31.12 6,023,043 -0.18(-0.59%)
May 25, 2006 31.62 31.67 30.92 31.30 10,671,434 -0.71(-2.21%)
May 24, 2006 32.77 32.83 31.63 32.01 11,774,218 -0.75(-2.28%)
May 23, 2006 33.23 33.33 32.72 32.76 7,915,344 -0.30(-0.92%)
May 22, 2006 33.06 33.30 32.70 33.06 6,837,781 -0.14(-0.43%)
May 19, 2006 32.97 33.21 32.94 33.21 4,472,884 +0.29(+0.89%)
May 18, 2006 33.00 33.34 32.81 32.91 8,809,225 +0.03(+0.09%)
May 17, 2006 32.63 33.14 32.54 32.88 9,293,128 +0.19(+0.58%)
May 16, 2006 33.03 33.06 32.61 32.70 7,758,623 -0.27(-0.82%)
May 15, 2006 32.34 33.03 32.25 32.97 5,411,990 +0.40(+1.22%)
May 12, 2006 33.03 33.03 31.62 32.57 9,085,443 -0.11(-0.35%)
May 11, 2006 32.71 32.79 32.19 32.68 4,931,218 -0.11(-0.35%)
May 10, 2006 32.59 32.95 32.36 32.80 4,151,789 +0.15(+0.46%)
May 09, 2006 32.67 32.83 32.53 32.65 3,434,284 -0.16(-0.47%)
May 08, 2006 32.88 33.28 32.65 32.80 4,412,179 -0.25(-0.75%)
May 05, 2006 32.94 33.34 32.73 33.05 6,529,733 -0.16(-0.48%)
May 04, 2006 33.21 33.37 32.29 33.21 8,380,635 +0.56(+1.71%)
May 03, 2006 32.40 32.65 32.25 32.65 4,149,528 +0.20(+0.62%)
May 02, 2006 32.18 32.48 31.94 32.45 4,585,424 +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.