Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.05 35.60 35.05 35.50 158,900 +0.42(+1.20%)
Jul 28, 2006 35.05 35.25 34.99 35.08 117,100 -0.01(-0.03%)
Jul 27, 2006 34.80 35.28 34.80 35.09 159,500 +0.59(+1.71%)
Jul 26, 2006 34.57 34.85 34.50 34.50 90,800 -0.03(-0.09%)
Jul 25, 2006 34.10 34.55 34.10 34.53 84,600 +0.51(+1.50%)
Jul 24, 2006 33.85 34.25 33.82 34.02 101,000 +0.22(+0.65%)
Jul 21, 2006 34.12 34.13 33.79 33.80 65,200 -0.25(-0.73%)
Jul 20, 2006 34.21 34.40 34.05 34.05 72,700 -0.16(-0.47%)
Jul 19, 2006 33.85 34.26 33.70 34.21 102,000 +0.56(+1.66%)
Jul 18, 2006 33.75 34.00 33.60 33.65 66,000 -0.05(-0.15%)
Jul 17, 2006 33.98 34.00 33.67 33.70 61,900 -0.28(-0.82%)
Jul 14, 2006 33.80 34.00 33.75 33.98 69,100 +0.23(+0.68%)
Jul 13, 2006 34.20 34.23 33.65 33.75 110,100 -0.30(-0.88%)
Jul 12, 2006 34.00 34.30 33.97 34.05 95,500 -0.02(-0.06%)
Jul 11, 2006 34.15 34.20 33.98 34.07 69,400 +0.07(+0.21%)
Jul 10, 2006 34.15 34.20 33.92 34.00 65,300 +0.00(+0.00%)
Jul 07, 2006 34.10 34.27 33.93 34.00 84,100 -0.03(-0.09%)
Jul 06, 2006 33.99 34.19 33.91 34.03 68,500 -0.13(-0.38%)
Jul 05, 2006 34.25 34.30 33.93 34.16 70,700 -0.12(-0.35%)
Jul 03, 2006 33.95 34.33 33.91 34.28 20,300 +0.30(+0.88%)
Jun 30, 2006 34.10 34.19 33.81 33.98 80,400 -0.01(-0.03%)
Jun 29, 2006 34.00 34.14 33.86 33.99 57,000 -0.01(-0.03%)
Jun 28, 2006 34.35 34.40 33.96 34.00 107,500 -0.40(-1.16%)
Jun 27, 2006 34.51 34.64 34.26 34.40 62,300 -0.15(-0.43%)
Jun 26, 2006 34.55 34.75 34.45 34.55 52,900 +0.10(+0.29%)
Jun 23, 2006 33.84 34.77 33.84 34.45 129,200 +0.65(+1.92%)
Jun 22, 2006 33.65 33.88 33.65 33.80 61,600 +0.15(+0.45%)
Jun 21, 2006 33.77 34.01 33.60 33.65 60,400 +0.00(+0.00%)
Jun 20, 2006 33.89 33.92 33.64 33.65 65,800 +0.00(+0.00%)
Jun 19, 2006 34.13 34.14 33.57 33.65 55,900 -0.47(-1.38%)
Jun 16, 2006 33.49 34.46 33.44 34.12 145,600 +0.53(+1.58%)
Jun 15, 2006 33.45 33.71 33.30 33.59 108,600 +0.49(+1.48%)
Jun 14, 2006 33.10 33.34 33.04 33.10 158,700 -0.12(-0.36%)
Jun 13, 2006 33.60 33.84 33.06 33.22 126,300 -0.68(-2.01%)
Jun 12, 2006 34.35 34.39 33.87 33.90 121,900 -0.20(-0.59%)
Jun 09, 2006 34.11 34.32 33.93 34.10 68,300 +0.11(+0.32%)
Jun 08, 2006 34.17 34.37 33.30 33.99 131,400 -0.33(-0.96%)
Jun 07, 2006 34.45 34.77 34.28 34.32 84,400 -0.37(-1.07%)
Jun 06, 2006 34.66 34.95 34.50 34.69 86,600 +0.01(+0.03%)
Jun 05, 2006 35.20 35.40 34.61 34.68 84,100 -0.52(-1.48%)
Jun 02, 2006 34.70 35.45 34.70 35.20 119,700 +0.58(+1.68%)
Jun 01, 2006 34.70 34.80 34.62 34.62 101,100 -0.02(-0.06%)
May 31, 2006 34.00 34.75 34.00 34.64 123,600 +0.59(+1.73%)
May 30, 2006 34.25 34.49 34.00 34.05 90,800 +0.20(+0.59%)
May 26, 2006 33.65 33.95 33.65 33.85 68,000 +0.38(+1.14%)
May 25, 2006 32.86 33.59 32.86 33.47 67,100 +0.55(+1.67%)
May 24, 2006 33.40 33.45 32.85 32.92 87,600 -0.34(-1.02%)
May 23, 2006 32.85 33.50 32.85 33.26 108,700 +0.26(+0.79%)
May 22, 2006 33.10 33.11 32.60 33.00 120,200 -0.26(-0.78%)
May 19, 2006 33.60 33.80 33.10 33.26 216,900 +0.11(+0.33%)
May 18, 2006 33.06 33.30 33.00 33.15 92,500 +0.32(+0.97%)
May 17, 2006 33.60 33.65 32.68 32.83 166,800 -0.98(-2.90%)
May 16, 2006 33.73 33.99 33.53 33.81 118,800 +0.61(+1.84%)
May 15, 2006 33.52 33.53 33.00 33.20 124,500 -0.42(-1.25%)
May 12, 2006 33.75 34.10 33.30 33.62 95,100 -0.23(-0.68%)
May 11, 2006 34.73 34.85 33.75 33.85 120,800 -0.78(-2.25%)
May 10, 2006 34.71 34.75 34.05 34.63 172,200 +0.16(+0.46%)
May 09, 2006 34.30 34.62 34.08 34.47 177,700 +0.03(+0.09%)
May 08, 2006 34.35 34.54 34.10 34.44 151,600 +0.18(+0.53%)
May 05, 2006 34.01 34.60 34.01 34.26 125,600 +0.11(+0.32%)
May 04, 2006 34.15 34.55 34.05 34.15 119,300 -0.75(-2.15%)
May 03, 2006 34.99 34.99 34.75 34.90 224,700 +0.00(+0.00%)
May 02, 2006 34.69 35.00 34.57 34.90 232,500 +0.34(+0.98%)
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.