Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.06 35.24 34.59 35.05 3,194,369 -0.17(-0.48%)
Jul 28, 2006 34.21 35.26 34.01 35.22 3,221,572 +1.25(+3.68%)
Jul 27, 2006 34.21 34.43 33.93 33.97 2,047,506 -0.13(-0.38%)
Jul 26, 2006 34.17 34.36 33.50 34.10 3,238,725 -0.04(-0.12%)
Jul 25, 2006 33.41 34.33 33.41 34.14 3,019,440 +0.57(+1.70%)
Jul 24, 2006 33.45 33.78 33.34 33.57 3,763,866 +0.21(+0.63%)
Jul 21, 2006 32.98 33.78 32.80 33.36 2,949,404 +0.38(+1.15%)
Jul 20, 2006 32.90 33.43 32.56 32.98 2,328,212 -0.10(-0.30%)
Jul 19, 2006 32.52 33.23 32.39 33.08 3,913,129 +1.07(+3.34%)
Jul 18, 2006 32.23 32.28 31.71 32.01 2,659,768 -0.51(-1.57%)
Jul 17, 2006 30.45 32.80 30.44 32.52 7,929,960 +1.89(+6.17%)
Jul 14, 2006 30.48 30.73 30.29 30.63 1,956,151 +0.10(+0.33%)
Jul 13, 2006 30.46 30.76 30.12 30.53 3,083,755 +0.04(+0.13%)
Jul 12, 2006 30.34 30.59 30.34 30.49 1,918,782 +0.03(+0.10%)
Jul 11, 2006 30.11 30.59 30.00 30.46 1,524,701 +0.36(+1.20%)
Jul 10, 2006 30.00 30.25 29.98 30.10 1,375,108 +0.08(+0.27%)
Jul 07, 2006 30.07 30.16 29.97 30.02 1,369,059 -0.06(-0.20%)
Jul 06, 2006 30.04 30.47 29.80 30.08 3,058,085 -0.72(-2.34%)
Jul 05, 2006 30.90 31.08 30.73 30.80 1,019,614 -0.26(-0.84%)
Jul 03, 2006 30.95 31.19 30.83 31.06 585,919 +0.25(+0.81%)
Jun 30, 2006 30.94 31.00 30.68 30.81 2,742,254 +0.12(+0.39%)
Jun 29, 2006 30.55 30.73 30.38 30.69 1,186,600 +0.26(+0.85%)
Jun 28, 2006 30.17 30.50 29.92 30.43 1,239,070 +0.38(+1.26%)
Jun 27, 2006 30.36 30.36 29.95 30.05 1,398,815 -0.20(-0.66%)
Jun 26, 2006 30.13 30.31 30.03 30.25 1,016,100 +0.09(+0.30%)
Jun 23, 2006 30.10 30.44 30.01 30.16 1,928,235 +0.08(+0.27%)
Jun 22, 2006 30.20 30.32 30.00 30.08 2,546,349 -0.23(-0.76%)
Jun 21, 2006 30.50 30.53 29.92 30.31 2,691,212 -0.07(-0.23%)
Jun 20, 2006 30.17 30.70 30.13 30.38 835,555 +0.13(+0.43%)
Jun 19, 2006 30.41 30.62 30.07 30.25 933,254 -0.25(-0.82%)
Jun 16, 2006 30.41 30.70 30.35 30.50 1,291,095 -0.06(-0.20%)
Jun 15, 2006 30.07 30.67 29.88 30.56 1,726,503 +0.43(+1.43%)
Jun 14, 2006 30.25 30.27 30.00 30.13 2,304,139 -0.18(-0.59%)
Jun 13, 2006 30.40 30.70 30.16 30.31 1,265,968 +0.14(+0.46%)
Jun 12, 2006 30.41 30.65 30.16 30.17 751,600 -0.27(-0.89%)
Jun 09, 2006 30.28 30.80 30.05 30.44 1,399,825 +0.20(+0.66%)
Jun 08, 2006 29.84 30.46 29.84 30.24 3,501,433 +0.27(+0.90%)
Jun 07, 2006 30.03 30.29 29.95 29.97 3,784,691 -0.68(-2.22%)
Jun 06, 2006 30.50 30.78 30.34 30.65 1,617,144 +0.10(+0.33%)
Jun 05, 2006 30.68 31.06 30.51 30.55 1,784,163 -0.25(-0.81%)
Jun 02, 2006 30.73 30.87 30.48 30.80 1,253,097 +0.03(+0.10%)
Jun 01, 2006 29.93 30.77 29.93 30.77 1,844,969 +0.84(+2.81%)
May 31, 2006 29.83 30.04 29.82 29.93 1,972,444 +0.03(+0.10%)
May 30, 2006 30.25 30.25 29.89 29.90 1,020,660 -0.33(-1.09%)
May 26, 2006 30.05 30.26 30.02 30.23 1,322,603 +0.12(+0.40%)
May 25, 2006 30.16 30.19 29.95 30.11 2,533,070 +0.01(+0.03%)
May 24, 2006 30.00 30.35 30.00 30.10 2,912,453 -0.25(-0.82%)
May 23, 2006 30.48 30.60 30.30 30.35 3,107,635 +0.08(+0.26%)
May 22, 2006 30.36 30.44 30.15 30.27 1,972,713 -0.15(-0.49%)
May 19, 2006 30.38 30.60 30.31 30.42 2,793,550 -0.08(-0.26%)
May 18, 2006 30.49 30.58 30.33 30.50 2,089,928 -0.01(-0.03%)
May 17, 2006 30.35 30.95 30.25 30.51 3,237,260 -0.07(-0.23%)
May 16, 2006 30.05 30.88 29.95 30.58 3,667,268 -0.28(-0.91%)
May 15, 2006 30.80 31.00 30.48 30.86 2,940,458 -0.06(-0.19%)
May 12, 2006 30.75 31.28 30.70 30.92 2,070,735 -0.03(-0.10%)
May 11, 2006 31.28 31.59 30.37 30.95 6,334,771 -1.30(-4.03%)
May 10, 2006 32.20 32.41 32.12 32.25 2,454,680 +0.13(+0.40%)
May 09, 2006 32.00 32.21 31.94 32.12 1,503,650 +0.08(+0.25%)
May 08, 2006 31.77 32.10 31.63 32.04 995,823 +0.21(+0.66%)
May 05, 2006 31.37 31.83 31.21 31.83 3,915,736 +0.49(+1.56%)
May 04, 2006 32.08 32.08 31.27 31.34 2,686,326 -0.61(-1.91%)
May 03, 2006 31.65 32.24 31.63 31.95 3,319,530 +0.29(+0.92%)
May 02, 2006 31.00 31.84 30.90 31.66 2,188,013 +0.77(+2.49%)
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.