Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.58 31.63 30.88 31.08 7,577,958 -0.37(-1.16%)
Jul 28, 2006 31.29 31.71 31.23 31.45 5,619,430 +0.25(+0.80%)
Jul 27, 2006 31.24 31.55 31.07 31.20 6,601,944 +0.15(+0.48%)
Jul 26, 2006 31.37 31.37 30.98 31.05 5,411,286 -0.45(-1.42%)
Jul 25, 2006 31.26 31.62 31.08 31.50 5,896,265 +0.24(+0.76%)
Jul 24, 2006 31.19 31.61 31.16 31.26 7,167,284 +0.07(+0.22%)
Jul 21, 2006 31.44 31.44 31.00 31.19 6,767,543 -0.25(-0.80%)
Jul 20, 2006 31.14 31.71 30.80 31.44 8,081,550 +0.49(+1.60%)
Jul 19, 2006 30.82 31.38 30.77 30.95 11,985,606 +0.13(+0.42%)
Jul 18, 2006 31.07 31.21 30.26 30.82 27,952,972 -1.37(-4.25%)
Jul 17, 2006 32.45 33.07 32.09 32.19 10,372,901 -0.13(-0.40%)
Jul 14, 2006 32.65 32.86 32.02 32.32 7,029,458 -0.51(-1.57%)
Jul 13, 2006 32.91 33.24 32.53 32.83 6,576,683 -0.36(-1.08%)
Jul 12, 2006 33.94 34.11 33.16 33.19 6,606,080 -0.75(-2.21%)
Jul 11, 2006 33.61 34.11 33.37 33.94 6,295,564 +0.36(+1.07%)
Jul 10, 2006 33.45 33.67 33.36 33.58 4,221,515 +0.26(+0.79%)
Jul 07, 2006 33.18 33.61 33.12 33.32 5,204,620 +0.03(+0.10%)
Jul 06, 2006 33.29 33.44 32.91 33.28 6,690,578 +0.61(+1.86%)
Jul 05, 2006 32.83 32.89 32.47 32.68 4,983,625 -0.24(-0.74%)
Jul 03, 2006 33.01 33.10 32.74 32.92 2,622,548 -0.16(-0.49%)
Jun 30, 2006 33.36 33.62 33.04 33.08 5,082,895 -0.30(-0.91%)
Jun 29, 2006 32.87 33.47 32.82 33.39 4,084,723 +0.58(+1.77%)
Jun 28, 2006 32.90 32.94 32.63 32.80 4,387,705 -0.03(-0.08%)
Jun 27, 2006 33.41 33.57 32.78 32.83 5,385,730 -0.68(-2.04%)
Jun 26, 2006 33.33 33.80 33.28 33.52 3,023,028 +0.18(+0.53%)
Jun 23, 2006 33.22 33.70 33.22 33.34 4,402,330 -0.10(-0.30%)
Jun 22, 2006 33.42 33.62 33.31 33.44 4,347,376 -0.15(-0.44%)
Jun 21, 2006 33.17 33.77 33.16 33.59 6,974,356 +0.39(+1.18%)
Jun 20, 2006 33.58 33.66 33.11 33.20 9,004,974 -0.04(-0.12%)
Jun 19, 2006 33.64 33.75 33.03 33.24 5,413,650 -0.08(-0.24%)
Jun 16, 2006 33.21 33.74 33.18 33.32 7,997,642 -0.20(-0.59%)
Jun 15, 2006 32.84 33.63 32.80 33.52 7,529,209 +0.84(+2.57%)
Jun 14, 2006 32.50 32.84 32.36 32.68 5,806,596 +0.14(+0.44%)
Jun 13, 2006 32.68 33.14 32.51 32.53 8,867,738 -0.10(-0.31%)
Jun 12, 2006 33.03 33.16 32.57 32.64 6,878,040 -0.14(-0.41%)
Jun 09, 2006 33.51 33.51 32.76 32.77 5,447,183 -0.63(-1.89%)
Jun 08, 2006 33.10 33.64 32.68 33.40 9,674,756 +0.30(+0.90%)
Jun 07, 2006 32.66 33.50 32.61 33.10 10,782,688 +0.88(+2.73%)
Jun 06, 2006 32.83 32.96 31.99 32.22 11,621,170 -0.58(-1.75%)
Jun 05, 2006 33.17 33.31 32.67 32.80 5,007,999 -0.50(-1.50%)
Jun 02, 2006 33.31 33.43 32.95 33.30 7,259,907 -0.05(-0.16%)
Jun 01, 2006 33.34 33.81 33.12 33.35 7,566,287 +0.24(+0.72%)
May 31, 2006 33.00 33.24 32.87 33.12 9,292,889 +0.16(+0.49%)
May 30, 2006 32.83 33.20 32.67 32.95 9,032,303 -0.12(-0.35%)
May 26, 2006 33.34 33.48 32.89 33.07 5,505,978 -0.12(-0.35%)
May 25, 2006 33.35 33.39 32.80 33.18 9,729,857 +0.03(+0.08%)
May 24, 2006 33.17 33.61 32.83 33.16 8,736,411 -0.11(-0.33%)
May 23, 2006 33.52 33.61 33.20 33.26 7,250,158 +0.01(+0.02%)
May 22, 2006 33.21 33.49 32.93 33.26 7,393,007 -0.02(-0.06%)
May 19, 2006 32.83 33.43 32.68 33.28 9,440,465 +0.50(+1.53%)
May 18, 2006 33.07 33.18 32.78 32.78 8,076,822 -0.19(-0.57%)
May 17, 2006 33.20 33.38 32.81 32.97 8,792,251 -0.43(-1.28%)
May 16, 2006 33.85 33.98 33.32 33.39 17,423,778 -0.47(-1.38%)
May 15, 2006 33.26 34.13 32.56 33.86 36,740,496 -1.48(-4.19%)
May 12, 2006 35.99 36.08 35.11 35.34 8,237,694 -0.82(-2.27%)
May 11, 2006 36.55 36.55 35.99 36.16 5,038,578 -0.39(-1.06%)
May 10, 2006 36.60 36.90 36.45 36.55 3,554,393 -0.21(-0.57%)
May 09, 2006 37.02 37.03 36.59 36.76 4,156,369 -0.28(-0.75%)
May 08, 2006 37.23 37.32 36.80 37.04 4,267,753 +0.12(+0.31%)
May 05, 2006 36.21 37.06 36.08 36.92 5,752,086 +0.94(+2.62%)
May 04, 2006 36.28 36.31 35.27 35.98 7,407,188 -0.25(-0.69%)
May 03, 2006 36.14 36.48 35.92 36.23 3,512,882 -0.05(-0.13%)
May 02, 2006 36.05 36.38 35.65 36.28 4,637,802 +0.32(+0.88%)
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.