Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.49 35.67 35.38 35.63 4,760,728 -0.09(-0.25%)
Jul 28, 2006 35.14 35.89 35.08 35.72 6,434,368 +0.78(+2.25%)
Jul 27, 2006 35.00 35.10 34.68 34.93 3,597,911 +0.09(+0.25%)
Jul 26, 2006 34.68 34.98 34.52 34.85 5,917,968 -0.02(-0.05%)
Jul 25, 2006 35.47 35.47 34.85 34.86 9,529,582 -0.29(-0.82%)
Jul 24, 2006 34.32 35.42 34.21 35.15 7,011,155 +0.85(+2.49%)
Jul 21, 2006 35.33 35.33 34.06 34.30 13,100,726 -1.01(-2.86%)
Jul 20, 2006 35.33 35.70 35.27 35.31 4,130,563 +0.11(+0.32%)
Jul 19, 2006 34.56 35.49 34.52 35.20 6,535,385 +0.70(+2.02%)
Jul 18, 2006 34.29 34.64 34.10 34.50 3,644,915 +0.11(+0.31%)
Jul 17, 2006 34.27 34.62 33.89 34.39 4,682,336 +0.15(+0.44%)
Jul 14, 2006 34.28 34.68 34.09 34.24 5,332,098 -0.20(-0.58%)
Jul 13, 2006 35.06 35.11 34.25 34.44 5,766,760 -0.46(-1.33%)
Jul 12, 2006 35.23 35.33 34.83 34.91 2,875,174 -0.19(-0.55%)
Jul 11, 2006 35.08 35.28 34.74 35.10 4,327,500 -0.21(-0.60%)
Jul 10, 2006 35.37 35.49 35.13 35.32 2,465,687 +0.02(+0.05%)
Jul 07, 2006 35.61 35.76 35.16 35.30 3,754,058 -0.27(-0.76%)
Jul 06, 2006 35.21 35.67 35.21 35.57 4,242,256 +0.28(+0.80%)
Jul 05, 2006 35.28 35.57 35.15 35.28 8,773,226 +0.34(+0.97%)
Jul 03, 2006 34.78 35.08 34.69 34.95 2,091,412 +0.26(+0.74%)
Jun 30, 2006 34.23 34.93 34.14 34.69 7,700,592 +0.46(+1.36%)
Jun 29, 2006 33.64 34.34 33.58 34.22 6,161,589 +0.68(+2.04%)
Jun 28, 2006 33.58 33.75 33.42 33.54 3,692,237 -0.02(-0.06%)
Jun 27, 2006 34.04 34.04 33.40 33.56 5,280,155 -0.58(-1.69%)
Jun 26, 2006 33.95 34.14 33.78 34.14 3,110,032 +0.06(+0.17%)
Jun 23, 2006 34.11 34.16 33.77 34.08 4,226,482 -0.18(-0.53%)
Jun 22, 2006 34.34 34.43 34.10 34.26 4,030,502 -0.09(-0.26%)
Jun 21, 2006 34.33 34.51 34.22 34.35 5,633,717 -0.10(-0.29%)
Jun 20, 2006 34.17 34.57 34.14 34.45 5,967,520 +0.25(+0.73%)
Jun 19, 2006 34.19 34.25 34.05 34.20 5,213,554 +0.15(+0.44%)
Jun 16, 2006 33.84 34.16 33.83 34.05 6,444,565 +0.13(+0.37%)
Jun 15, 2006 33.60 33.98 33.47 33.92 7,721,464 +0.55(+1.66%)
Jun 14, 2006 32.79 33.52 32.64 33.37 10,619,583 +0.98(+3.02%)
Jun 13, 2006 32.51 32.79 32.35 32.39 6,129,563 +0.00(+0.00%)
Jun 12, 2006 32.81 32.86 32.36 32.39 4,958,939 -0.08(-0.25%)
Jun 09, 2006 32.48 32.69 32.29 32.47 3,768,876 -0.01(-0.04%)
Jun 08, 2006 32.26 32.52 31.94 32.49 8,028,500 +0.03(+0.10%)
Jun 07, 2006 32.11 32.59 32.04 32.45 6,302,121 +0.35(+1.09%)
Jun 06, 2006 32.38 32.42 31.90 32.10 5,968,158 -0.13(-0.39%)
Jun 05, 2006 32.44 32.62 32.17 32.23 5,923,226 -0.43(-1.31%)
Jun 02, 2006 32.60 32.91 32.49 32.65 5,366,355 +0.03(+0.08%)
Jun 01, 2006 32.40 32.67 32.12 32.63 5,076,208 +0.22(+0.68%)
May 31, 2006 32.35 32.46 32.02 32.41 5,651,721 +0.13(+0.39%)
May 30, 2006 32.76 32.95 32.19 32.28 5,049,918 -0.52(-1.59%)
May 26, 2006 32.62 32.95 32.58 32.81 4,762,481 +0.41(+1.26%)
May 25, 2006 31.93 32.46 31.85 32.40 6,885,760 +0.55(+1.73%)
May 24, 2006 31.65 31.98 31.57 31.85 6,834,932 +0.21(+0.65%)
May 23, 2006 31.70 31.81 31.50 31.64 5,182,643 -0.16(-0.49%)
May 22, 2006 31.76 32.20 31.76 31.79 5,025,381 -0.22(-0.69%)
May 19, 2006 32.04 32.04 31.71 32.01 6,068,060 +0.16(+0.49%)
May 18, 2006 31.96 32.27 31.79 31.86 4,348,054 -0.15(-0.47%)
May 17, 2006 32.29 32.64 31.79 32.01 7,266,726 -0.50(-1.54%)
May 16, 2006 32.59 32.76 32.01 32.51 4,733,641 +0.02(+0.06%)
May 15, 2006 31.69 32.52 31.66 32.49 8,185,125 +0.83(+2.64%)
May 12, 2006 32.07 32.30 31.54 31.66 9,194,185 -0.43(-1.33%)
May 11, 2006 32.30 32.63 32.04 32.08 9,891,907 -0.59(-1.81%)
May 10, 2006 32.76 32.96 32.49 32.67 8,475,591 -0.08(-0.25%)
May 09, 2006 33.11 33.16 32.61 32.76 6,137,529 -0.45(-1.36%)
May 08, 2006 33.04 33.46 32.96 33.21 8,112,150 -0.02(-0.06%)
May 05, 2006 32.90 33.29 32.66 33.23 5,073,022 +0.58(+1.77%)
May 04, 2006 32.81 32.82 32.03 32.65 11,625,934 +0.04(+0.12%)
May 03, 2006 32.61 32.78 32.54 32.61 5,901,078 +0.02(+0.06%)
May 02, 2006 32.76 32.86 32.56 32.59 5,643,277 -0.23(-0.71%)
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.