Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 33.50 34.21 33.39 34.21 6,418,600 +0.55(+1.63%)
Jul 28, 2006 33.42 33.67 33.07 33.66 2,798,200 +0.65(+1.97%)
Jul 27, 2006 33.30 33.74 32.92 33.01 2,101,000 -0.24(-0.72%)
Jul 26, 2006 33.30 33.34 32.59 33.25 3,496,100 +1.20(+3.74%)
Jul 25, 2006 32.11 32.23 31.55 32.05 2,664,200 -0.10(-0.31%)
Jul 24, 2006 32.09 32.38 31.04 32.15 3,971,600 -0.29(-0.89%)
Jul 21, 2006 32.76 32.84 31.81 32.44 5,558,000 +0.14(+0.43%)
Jul 20, 2006 33.55 34.14 31.96 32.30 3,994,900 -0.87(-2.62%)
Jul 19, 2006 32.00 33.26 31.75 33.17 4,012,700 +1.99(+6.38%)
Jul 18, 2006 31.00 31.20 30.55 31.18 3,127,600 +0.73(+2.40%)
Jul 17, 2006 31.37 31.67 30.10 30.45 2,187,200 -1.25(-3.94%)
Jul 14, 2006 32.40 32.65 30.51 31.70 4,520,500 +0.20(+0.63%)
Jul 13, 2006 31.90 33.00 31.00 31.50 10,677,200 +0.75(+2.44%)
Jul 12, 2006 30.45 30.94 30.26 30.75 5,387,400 +1.34(+4.56%)
Jul 11, 2006 29.15 29.51 28.45 29.41 2,013,000 +0.65(+2.26%)
Jul 10, 2006 29.30 29.46 28.74 28.76 2,553,600 -0.68(-2.31%)
Jul 07, 2006 29.70 29.76 28.96 29.44 4,907,500 +0.80(+2.79%)
Jul 06, 2006 28.29 28.80 27.84 28.64 6,005,800 +0.35(+1.24%)
Jul 05, 2006 28.45 28.51 27.79 28.29 9,352,700 -1.60(-5.35%)
Jul 03, 2006 30.50 30.50 29.81 29.89 3,873,700 -0.62(-2.03%)
Jun 30, 2006 30.90 31.32 30.33 30.51 5,967,700 -1.81(-5.60%)
Jun 29, 2006 30.25 32.33 29.82 32.32 6,131,800 +2.14(+7.09%)
Jun 28, 2006 29.46 30.44 29.40 30.18 5,485,900 +0.23(+0.77%)
Jun 27, 2006 30.50 30.69 29.66 29.95 5,296,900 -1.45(-4.62%)
Jun 26, 2006 29.75 31.69 29.70 31.40 9,467,000 -0.77(-2.39%)
Jun 23, 2006 32.50 32.50 31.23 32.17 4,881,600 +0.72(+2.29%)
Jun 22, 2006 33.46 33.46 31.34 31.45 1,635,700 -1.60(-4.84%)
Jun 21, 2006 32.22 33.53 32.22 33.05 3,415,700 +0.20(+0.61%)
Jun 20, 2006 31.35 32.85 31.34 32.85 3,043,100 +1.32(+4.19%)
Jun 19, 2006 31.38 32.10 31.02 31.53 2,483,900 +0.13(+0.41%)
Jun 16, 2006 31.50 31.67 30.52 31.40 2,209,000 -1.35(-4.12%)
Jun 15, 2006 30.50 32.78 30.50 32.75 2,149,800 +2.69(+8.95%)
Jun 14, 2006 29.22 30.64 29.13 30.06 1,707,500 +0.33(+1.11%)
Jun 13, 2006 29.07 30.08 28.65 29.73 1,893,400 +0.67(+2.31%)
Jun 12, 2006 30.50 30.59 28.91 29.06 885,500 -1.54(-5.03%)
Jun 09, 2006 30.67 31.94 30.19 30.60 2,467,800 +0.20(+0.66%)
Jun 08, 2006 30.92 30.92 28.80 30.40 2,629,100 -0.79(-2.53%)
Jun 07, 2006 31.60 32.03 31.01 31.19 964,800 -0.51(-1.61%)
Jun 06, 2006 32.25 32.26 31.50 31.70 1,063,200 -0.55(-1.71%)
Jun 05, 2006 34.06 34.06 31.74 32.25 907,100 -1.94(-5.67%)
Jun 02, 2006 34.39 34.74 33.20 34.19 1,684,600 +0.39(+1.15%)
Jun 01, 2006 32.90 34.19 32.80 33.80 1,875,500 +0.82(+2.49%)
May 31, 2006 32.90 33.27 32.22 32.98 1,096,000 +0.53(+1.63%)
May 30, 2006 33.25 33.50 32.11 32.45 2,125,300 -1.26(-3.74%)
May 26, 2006 32.06 33.72 31.26 33.71 4,498,700 +1.40(+4.33%)
May 25, 2006 30.99 34.98 30.60 32.31 10,819,500 +2.76(+9.34%)
May 24, 2006 30.78 30.81 28.95 29.55 3,538,700 -1.25(-4.06%)
May 23, 2006 31.49 31.54 30.71 30.80 4,477,700 +0.36(+1.18%)
May 22, 2006 32.00 32.00 30.02 30.44 5,950,000 -2.66(-8.04%)
May 19, 2006 33.60 33.60 32.10 33.10 7,879,200 -1.06(-3.10%)
May 18, 2006 35.30 35.53 33.75 34.16 2,297,500 -0.52(-1.50%)
May 17, 2006 36.20 36.75 34.54 34.68 2,360,000 -0.95(-2.67%)
May 16, 2006 36.95 36.96 35.17 35.63 2,667,700 -1.38(-3.73%)
May 15, 2006 38.00 38.01 35.51 37.01 2,086,400 -1.11(-2.91%)
May 12, 2006 40.65 40.89 37.81 38.12 3,220,000 -1.13(-2.88%)
May 11, 2006 41.70 41.75 39.09 39.25 1,322,200 -2.24(-5.40%)
May 10, 2006 41.29 42.00 41.10 41.49 944,300 +0.19(+0.46%)
May 09, 2006 42.57 42.81 41.22 41.30 1,354,300 -0.98(-2.32%)
May 08, 2006 40.70 42.57 40.45 42.28 1,598,200 +2.07(+5.15%)
May 05, 2006 40.20 40.63 40.05 40.21 1,056,500 +0.26(+0.65%)
May 04, 2006 38.40 40.10 38.21 39.95 1,459,100 +1.64(+4.28%)
May 03, 2006 38.15 38.34 37.75 38.31 1,458,100 -0.01(-0.03%)
May 02, 2006 38.40 38.50 38.16 38.32 768,700 +0.47(+1.24%)
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.