Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.63 36.76 36.29 36.52 708,883 -0.14(-0.39%)
Jul 28, 2006 36.33 36.80 35.65 36.67 971,870 +0.63(+1.74%)
Jul 27, 2006 35.87 36.12 35.66 36.04 839,079 +0.31(+0.85%)
Jul 26, 2006 35.19 36.42 35.05 35.73 1,308,799 +0.33(+0.93%)
Jul 25, 2006 35.77 35.80 34.74 35.40 1,374,133 -0.36(-1.02%)
Jul 24, 2006 34.96 35.77 34.85 35.77 1,398,309 +0.81(+2.33%)
Jul 21, 2006 34.80 35.15 34.59 34.95 1,355,264 +0.16(+0.46%)
Jul 20, 2006 35.59 35.59 34.77 34.79 909,956 -0.82(-2.31%)
Jul 19, 2006 34.85 35.81 34.72 35.61 1,655,870 +0.75(+2.14%)
Jul 18, 2006 34.30 34.88 33.96 34.87 1,487,583 +0.57(+1.66%)
Jul 17, 2006 33.94 34.38 33.81 34.30 1,467,298 +0.31(+0.90%)
Jul 14, 2006 34.04 34.11 33.55 33.99 1,019,750 -0.14(-0.42%)
Jul 13, 2006 34.72 34.73 34.13 34.14 1,629,218 -0.58(-1.66%)
Jul 12, 2006 34.88 35.08 34.55 34.72 930,712 -0.15(-0.44%)
Jul 11, 2006 34.34 34.87 34.21 34.87 1,313,045 +0.93(+2.75%)
Jul 10, 2006 33.96 34.03 33.73 33.94 829,409 +0.00(+0.00%)
Jul 07, 2006 34.06 34.21 33.75 33.94 1,058,431 -0.13(-0.37%)
Jul 06, 2006 33.75 34.14 33.58 34.06 1,806,940 +0.22(+0.65%)
Jul 05, 2006 34.00 34.05 33.65 33.84 1,670,612 -0.83(-2.40%)
Jul 03, 2006 34.49 34.83 34.26 34.67 1,228,134 +0.26(+0.76%)
Jun 30, 2006 34.88 34.94 34.31 34.41 2,063,676 -0.47(-1.36%)
Jun 29, 2006 33.92 34.92 33.88 34.88 1,488,290 +1.09(+3.21%)
Jun 28, 2006 34.50 34.51 33.32 33.80 1,557,870 -0.75(-2.18%)
Jun 27, 2006 33.57 34.59 33.46 34.55 1,948,693 +1.00(+2.98%)
Jun 26, 2006 33.24 33.62 33.21 33.55 501,796 +0.37(+1.12%)
Jun 23, 2006 33.37 33.41 33.06 33.18 703,459 -0.25(-0.74%)
Jun 22, 2006 33.11 33.61 32.94 33.43 882,360 +0.14(+0.41%)
Jun 21, 2006 32.31 33.55 32.31 33.29 963,968 +0.94(+2.91%)
Jun 20, 2006 32.62 32.79 32.26 32.35 799,808 -0.29(-0.88%)
Jun 19, 2006 32.86 32.88 32.50 32.64 892,384 -0.16(-0.49%)
Jun 16, 2006 32.76 33.04 32.65 32.80 911,253 -0.05(-0.15%)
Jun 15, 2006 32.21 32.88 32.16 32.85 723,979 +0.71(+2.22%)
Jun 14, 2006 31.80 32.17 31.78 32.14 971,988 +0.33(+1.04%)
Jun 13, 2006 31.84 32.16 31.68 31.81 1,017,037 -0.12(-0.37%)
Jun 12, 2006 32.15 32.32 31.88 31.93 572,319 -0.21(-0.66%)
Jun 09, 2006 32.73 32.81 32.06 32.14 1,538,175 -0.25(-0.79%)
Jun 08, 2006 31.97 32.39 31.44 32.39 1,691,839 +0.34(+1.06%)
Jun 07, 2006 32.05 32.38 31.90 32.05 945,807 +0.00(+0.00%)
Jun 06, 2006 32.14 32.14 31.71 32.05 1,392,530 +0.02(+0.05%)
Jun 05, 2006 32.43 32.49 32.01 32.04 850,283 -0.46(-1.41%)
Jun 02, 2006 32.77 32.82 32.36 32.49 910,546 -0.03(-0.08%)
Jun 01, 2006 32.69 32.74 32.32 32.52 1,352,905 -0.31(-0.93%)
May 31, 2006 32.54 32.90 32.41 32.82 744,970 +0.33(+1.02%)
May 30, 2006 32.65 32.70 32.10 32.49 740,253 -0.20(-0.62%)
May 26, 2006 32.44 32.76 32.32 32.70 582,107 +0.25(+0.78%)
May 25, 2006 32.18 32.56 32.08 32.44 448,727 +0.36(+1.11%)
May 24, 2006 31.80 32.26 31.63 32.09 824,220 +0.25(+0.80%)
May 23, 2006 32.56 32.56 31.80 31.83 867,265 -0.38(-1.18%)
May 22, 2006 32.22 32.50 31.37 32.21 1,081,900 -0.05(-0.16%)
May 19, 2006 32.09 32.60 31.76 32.26 1,419,890 +0.20(+0.63%)
May 18, 2006 31.91 32.40 31.89 32.06 843,443 +0.07(+0.21%)
May 17, 2006 32.05 32.16 31.77 31.99 1,250,305 -0.25(-0.76%)
May 16, 2006 32.35 32.37 31.81 32.24 546,139 -0.13(-0.39%)
May 15, 2006 32.14 32.47 31.97 32.37 928,471 +0.28(+0.87%)
May 12, 2006 32.22 32.28 32.00 32.09 709,473 -0.20(-0.60%)
May 11, 2006 32.32 32.43 31.87 32.28 499,320 -0.06(-0.18%)
May 10, 2006 32.39 32.56 32.17 32.34 446,369 -0.03(-0.10%)
May 09, 2006 32.69 32.79 32.32 32.37 410,046 -0.39(-1.19%)
May 08, 2006 32.65 32.90 32.58 32.76 563,474 +0.12(+0.36%)
May 05, 2006 32.24 32.73 32.18 32.65 540,478 +0.47(+1.45%)
May 04, 2006 32.09 32.65 32.09 32.18 553,332 +0.09(+0.29%)
May 03, 2006 32.28 32.28 31.91 32.09 406,154 -0.20(-0.60%)
May 02, 2006 31.76 32.33 31.71 32.28 717,610 +0.47(+1.49%)
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.