Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.88 35.97 35.50 35.69 1,755,969 -0.57(-1.57%)
Jul 28, 2006 35.23 36.52 35.19 36.26 3,036,308 +1.43(+4.10%)
Jul 27, 2006 35.85 36.30 34.56 34.83 2,312,260 -0.72(-2.03%)
Jul 26, 2006 35.24 35.86 34.60 35.55 3,311,177 +0.01(+0.02%)
Jul 25, 2006 33.70 36.11 33.53 35.54 5,256,469 +1.71(+5.06%)
Jul 24, 2006 32.83 34.04 32.88 33.83 2,433,908 +1.00(+3.04%)
Jul 21, 2006 32.72 33.25 31.80 32.83 3,501,810 +0.08(+0.23%)
Jul 20, 2006 33.40 33.87 32.62 32.76 3,424,485 -1.33(-3.89%)
Jul 19, 2006 32.77 34.50 33.01 34.08 3,380,878 +1.32(+4.02%)
Jul 18, 2006 33.07 33.40 31.86 32.77 3,377,661 -0.26(-0.79%)
Jul 17, 2006 33.57 33.94 32.73 33.03 3,290,803 -0.48(-1.43%)
Jul 14, 2006 33.99 34.07 32.98 33.51 4,406,960 -1.47(-4.20%)
Jul 13, 2006 35.55 36.09 34.88 34.97 2,361,586 -0.61(-1.72%)
Jul 12, 2006 36.87 37.21 35.48 35.59 2,711,994 -1.34(-3.64%)
Jul 11, 2006 37.36 37.48 36.47 36.93 2,636,098 -0.94(-2.48%)
Jul 10, 2006 38.48 38.82 37.85 37.87 1,644,091 -0.54(-1.40%)
Jul 07, 2006 38.44 39.34 38.25 38.41 2,754,052 -0.20(-0.52%)
Jul 06, 2006 38.02 39.04 37.97 38.61 2,061,577 +0.53(+1.39%)
Jul 05, 2006 38.52 38.57 37.80 38.08 2,721,168 -0.75(-1.92%)
Jul 03, 2006 38.73 39.12 38.36 38.83 1,638,253 +0.34(+0.89%)
Jun 30, 2006 39.45 39.48 38.48 38.48 2,401,500 -0.90(-2.28%)
Jun 29, 2006 38.10 39.38 37.46 39.38 3,720,562 +1.61(+4.27%)
Jun 28, 2006 38.08 38.34 37.46 37.77 2,226,475 -0.44(-1.14%)
Jun 27, 2006 39.75 39.86 38.16 38.21 3,833,393 -1.39(-3.52%)
Jun 26, 2006 38.29 39.79 38.00 39.60 5,057,615 +1.54(+4.04%)
Jun 23, 2006 37.69 38.57 37.51 38.06 1,692,464 +0.23(+0.60%)
Jun 22, 2006 38.42 38.43 37.49 37.84 3,231,469 -0.60(-1.55%)
Jun 21, 2006 37.11 38.52 37.11 38.43 3,603,084 +1.44(+3.88%)
Jun 20, 2006 38.00 38.31 36.97 37.00 3,612,020 -0.61(-1.63%)
Jun 19, 2006 38.26 38.81 37.29 37.61 4,410,654 -0.55(-1.45%)
Jun 16, 2006 37.85 39.02 37.70 38.16 6,085,842 +0.31(+0.82%)
Jun 15, 2006 35.67 38.10 35.67 37.85 5,428,039 +1.60(+4.42%)
Jun 14, 2006 35.75 36.51 35.67 36.25 4,780,839 +0.78(+2.20%)
Jun 13, 2006 35.96 37.10 35.21 35.47 5,380,857 -0.89(-2.45%)
Jun 12, 2006 37.51 37.56 36.24 36.36 2,530,654 -1.19(-3.17%)
Jun 09, 2006 38.19 38.52 37.50 37.55 3,383,499 -0.13(-0.33%)
Jun 08, 2006 37.85 38.25 36.77 37.68 4,749,266 -0.46(-1.21%)
Jun 07, 2006 38.97 39.46 37.99 38.14 3,770,007 -0.32(-0.83%)
Jun 06, 2006 40.79 40.94 38.16 38.46 8,086,298 -2.75(-6.68%)
Jun 05, 2006 42.30 42.35 41.17 41.21 3,033,806 -1.68(-3.91%)
Jun 02, 2006 44.11 44.19 42.45 42.89 2,915,137 -0.81(-1.84%)
Jun 01, 2006 42.80 43.76 42.64 43.69 2,253,045 +0.72(+1.68%)
May 31, 2006 43.42 43.51 42.30 42.97 2,970,540 -0.33(-0.76%)
May 30, 2006 43.90 44.42 43.29 43.30 1,666,609 -1.28(-2.88%)
May 26, 2006 44.36 45.36 44.32 44.58 1,636,585 +0.34(+0.76%)
May 25, 2006 44.48 44.79 43.68 44.25 2,313,332 -0.09(-0.21%)
May 24, 2006 44.32 45.83 43.41 44.34 4,304,257 -0.18(-0.41%)
May 23, 2006 45.32 45.89 44.53 44.53 2,666,599 +0.34(+0.78%)
May 22, 2006 44.88 44.93 43.40 44.18 3,323,926 -0.97(-2.14%)
May 19, 2006 45.64 45.99 44.70 45.15 3,088,137 -0.50(-1.08%)
May 18, 2006 45.95 46.93 45.45 45.64 3,264,234 +0.02(+0.04%)
May 17, 2006 46.08 46.94 45.44 45.62 3,817,308 -1.33(-2.84%)
May 16, 2006 47.15 47.83 46.78 46.96 3,094,332 -0.50(-1.04%)
May 15, 2006 48.23 48.72 46.58 47.45 3,021,534 -1.06(-2.18%)
May 12, 2006 49.52 49.59 48.25 48.51 2,738,801 -1.38(-2.76%)
May 11, 2006 50.92 50.92 49.75 49.89 2,306,779 -1.21(-2.37%)
May 10, 2006 50.92 51.93 50.16 51.10 2,588,678 +1.21(+2.42%)
May 09, 2006 50.15 50.66 49.82 49.89 1,495,278 -0.88(-1.74%)
May 08, 2006 51.20 52.05 50.55 50.77 1,755,135 -0.76(-1.47%)
May 05, 2006 50.57 52.15 49.98 51.53 3,031,662 +2.18(+4.42%)
May 04, 2006 50.12 50.57 49.23 49.34 1,393,647 -0.76(-1.52%)
May 03, 2006 49.73 50.73 49.65 50.11 2,648,608 +0.17(+0.34%)
May 02, 2006 50.03 50.15 49.03 49.94 3,437,591 -0.97(-1.91%)
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.