Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 29.64 30.16 28.57 28.57 15,922,886 -0.62(-2.11%)
Jul 28, 2006 30.58 30.58 29.04 29.19 17,848,294 -0.98(-3.25%)
Jul 27, 2006 31.30 30.28 28.14 30.17 39,547,296 -6.09(-16.79%)
Jul 26, 2006 37.69 37.71 35.98 36.26 5,583,364 -1.18(-3.15%)
Jul 25, 2006 36.02 37.74 35.99 37.44 4,980,207 +0.69(+1.88%)
Jul 24, 2006 35.40 36.77 35.36 36.75 4,350,159 +1.35(+3.82%)
Jul 21, 2006 35.43 35.87 35.01 35.40 3,602,302 -0.22(-0.61%)
Jul 20, 2006 36.11 36.70 35.60 35.62 2,601,852 -0.60(-1.65%)
Jul 19, 2006 35.16 36.61 35.03 36.21 6,692,036 +1.69(+4.89%)
Jul 18, 2006 34.04 34.55 33.76 34.53 3,317,089 +0.19(+0.56%)
Jul 17, 2006 34.47 34.91 34.30 34.34 1,967,286 +0.00(+0.00%)
Jul 14, 2006 34.71 34.71 33.96 34.34 3,316,317 -0.60(-1.71%)
Jul 13, 2006 35.40 35.51 34.70 34.93 3,747,443 -0.65(-1.84%)
Jul 12, 2006 36.37 36.54 35.54 35.59 3,351,583 -0.74(-2.05%)
Jul 11, 2006 35.52 36.59 35.48 36.33 4,472,708 +0.73(+2.06%)
Jul 10, 2006 35.57 35.84 35.26 35.60 3,217,793 +0.34(+0.95%)
Jul 07, 2006 35.16 35.43 34.84 35.26 3,437,544 +0.15(+0.41%)
Jul 06, 2006 35.21 35.80 34.96 35.12 3,888,396 -0.19(-0.54%)
Jul 05, 2006 35.51 35.75 35.16 35.31 2,278,948 -0.46(-1.29%)
Jul 03, 2006 36.30 36.30 35.40 35.77 2,530,218 -0.46(-1.28%)
Jun 30, 2006 35.71 36.75 35.25 36.23 6,378,610 +0.63(+1.76%)
Jun 29, 2006 35.84 35.87 34.61 35.61 7,567,953 -0.12(-0.33%)
Jun 28, 2006 36.71 37.12 34.25 35.72 9,230,079 -1.10(-2.98%)
Jun 27, 2006 37.76 37.81 36.80 36.82 2,666,102 -0.93(-2.48%)
Jun 26, 2006 37.18 37.97 37.05 37.76 3,847,179 +0.58(+1.56%)
Jun 23, 2006 36.53 37.54 36.40 37.18 3,353,236 +0.65(+1.79%)
Jun 22, 2006 36.20 36.83 36.04 36.52 3,601,861 +0.23(+0.62%)
Jun 21, 2006 35.23 36.48 35.21 36.30 3,359,408 +0.91(+2.56%)
Jun 20, 2006 35.51 35.71 35.21 35.39 4,469,953 -0.16(-0.46%)
Jun 19, 2006 35.80 36.07 35.33 35.55 3,465,977 -0.05(-0.13%)
Jun 16, 2006 35.28 35.88 35.28 35.60 4,652,785 -0.27(-0.76%)
Jun 15, 2006 35.61 36.05 34.74 35.87 5,426,651 +0.34(+0.94%)
Jun 14, 2006 35.79 36.26 35.19 35.53 4,551,946 -0.55(-1.53%)
Jun 13, 2006 36.29 37.44 35.59 36.09 6,400,431 -0.07(-0.20%)
Jun 12, 2006 37.93 38.25 36.01 36.16 5,590,748 -1.63(-4.32%)
Jun 09, 2006 36.89 38.02 36.89 37.79 5,726,301 +0.79(+2.13%)
Jun 08, 2006 36.67 37.16 36.50 37.00 6,445,505 +0.38(+1.04%)
Jun 07, 2006 36.05 36.81 35.94 36.62 4,500,260 +0.76(+2.13%)
Jun 06, 2006 36.30 36.75 35.48 35.86 2,718,560 -0.21(-0.58%)
Jun 05, 2006 36.34 36.62 35.99 36.07 3,094,913 -0.74(-2.02%)
Jun 02, 2006 36.40 37.18 36.34 36.81 4,251,525 +0.42(+1.15%)
Jun 01, 2006 34.73 36.40 34.73 36.40 4,385,425 +1.50(+4.29%)
May 31, 2006 34.71 35.51 34.63 34.90 4,225,406 +0.18(+0.52%)
May 30, 2006 34.85 34.93 34.48 34.72 3,902,062 -0.14(-0.39%)
May 26, 2006 34.98 35.46 34.62 34.85 2,964,429 +0.04(+0.10%)
May 25, 2006 34.75 35.03 34.62 34.82 4,457,059 +0.35(+1.03%)
May 24, 2006 35.07 35.14 34.41 34.46 8,716,189 -0.83(-2.37%)
May 23, 2006 36.20 36.50 35.23 35.30 3,978,655 -0.88(-2.43%)
May 22, 2006 36.02 36.51 35.48 36.18 5,208,333 -0.34(-0.94%)
May 19, 2006 36.56 36.77 36.11 36.52 5,537,077 -0.05(-0.15%)
May 18, 2006 37.20 37.20 36.43 36.58 3,713,720 -0.38(-1.03%)
May 17, 2006 37.07 37.48 36.75 36.96 5,849,401 -0.22(-0.59%)
May 16, 2006 36.43 37.32 35.86 37.18 6,077,748 +1.02(+2.81%)
May 15, 2006 35.93 36.61 35.90 36.16 4,670,307 +0.22(+0.61%)
May 12, 2006 36.01 36.26 35.89 35.94 5,203,594 -0.09(-0.25%)
May 11, 2006 35.42 36.15 35.42 36.03 6,728,514 +0.32(+0.89%)
May 10, 2006 34.93 36.12 34.75 35.72 9,667,927 +1.42(+4.13%)
May 09, 2006 34.87 35.34 34.26 34.30 6,422,141 -0.79(-2.25%)
May 08, 2006 34.57 35.56 34.57 35.09 7,532,907 +0.62(+1.79%)
May 05, 2006 33.79 34.51 33.72 34.47 7,458,298 +0.96(+2.87%)
May 04, 2006 33.44 34.10 33.12 33.51 14,656,510 -0.26(-0.78%)
May 03, 2006 35.39 35.40 33.48 33.77 20,553,960 -2.36(-6.53%)
May 02, 2006 36.30 36.34 35.25 36.13 10,778,693 +0.06(+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.