Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.04 36.26 35.91 36.00 1,758,986 -0.02(-0.07%)
Jul 28, 2006 35.78 36.14 35.62 36.03 1,382,703 +0.72(+2.03%)
Jul 27, 2006 35.94 35.97 35.04 35.31 3,921,758 +0.35(+0.99%)
Jul 26, 2006 35.14 35.26 34.77 34.96 5,739,551 -0.33(-0.94%)
Jul 25, 2006 35.54 35.65 35.03 35.29 3,873,978 -0.12(-0.33%)
Jul 24, 2006 34.98 35.69 34.88 35.41 3,415,949 +1.03(+3.01%)
Jul 21, 2006 34.80 34.84 34.17 34.38 5,879,215 -0.94(-2.66%)
Jul 20, 2006 37.31 37.32 35.21 35.32 7,332,892 -1.10(-3.01%)
Jul 19, 2006 35.66 36.74 35.61 36.41 4,915,632 +0.70(+1.97%)
Jul 18, 2006 36.94 36.94 35.42 35.71 6,865,738 -0.66(-1.82%)
Jul 17, 2006 37.16 37.26 36.28 36.37 3,495,921 -0.62(-1.66%)
Jul 14, 2006 37.62 37.67 36.91 36.99 5,715,851 +0.04(+0.11%)
Jul 13, 2006 37.11 37.44 36.39 36.95 22,696,492 -2.77(-6.97%)
Jul 12, 2006 40.77 40.84 39.56 39.72 3,422,793 -1.51(-3.66%)
Jul 11, 2006 40.88 41.31 40.51 41.23 2,018,798 +0.02(+0.06%)
Jul 10, 2006 41.49 41.65 41.00 41.20 1,901,566 -0.27(-0.65%)
Jul 07, 2006 41.56 42.06 41.41 41.47 2,636,895 -0.68(-1.61%)
Jul 06, 2006 42.11 42.21 41.79 42.15 2,213,973 +1.07(+2.61%)
Jul 05, 2006 41.26 41.40 40.84 41.08 1,010,096 -0.82(-1.96%)
Jul 03, 2006 41.59 41.91 41.48 41.90 701,871 +0.46(+1.10%)
Jun 30, 2006 41.53 41.69 41.26 41.44 684,381 +0.15(+0.36%)
Jun 29, 2006 39.94 41.31 39.94 41.29 1,443,917 +1.51(+3.81%)
Jun 28, 2006 39.85 39.89 39.47 39.78 1,545,941 +0.13(+0.34%)
Jun 27, 2006 40.60 40.60 39.63 39.64 1,605,507 -1.10(-2.71%)
Jun 26, 2006 40.34 40.75 40.22 40.75 977,397 +0.24(+0.58%)
Jun 23, 2006 40.41 40.81 40.36 40.51 908,579 +0.03(+0.08%)
Jun 22, 2006 40.67 40.76 40.26 40.48 1,258,627 -0.33(-0.81%)
Jun 21, 2006 40.37 41.01 40.32 40.81 2,411,683 +0.49(+1.21%)
Jun 20, 2006 40.28 40.64 40.00 40.32 1,080,308 +0.00(+0.00%)
Jun 19, 2006 40.90 40.93 40.14 40.32 2,377,464 +0.02(+0.06%)
Jun 16, 2006 40.40 40.49 39.78 40.30 2,963,624 +0.47(+1.19%)
Jun 15, 2006 39.22 40.00 39.22 39.82 2,840,562 +1.42(+3.70%)
Jun 14, 2006 38.66 38.94 38.02 38.40 1,305,140 +0.07(+0.19%)
Jun 13, 2006 39.06 39.28 38.24 38.33 2,269,611 -0.21(-0.55%)
Jun 12, 2006 39.21 39.25 38.50 38.54 2,281,524 -0.17(-0.45%)
Jun 09, 2006 39.18 39.36 38.54 38.72 2,923,955 -0.48(-1.23%)
Jun 08, 2006 39.18 39.40 38.53 39.20 3,157,786 -0.80(-2.01%)
Jun 07, 2006 40.12 40.67 39.76 40.00 1,751,509 -0.47(-1.15%)
Jun 06, 2006 40.64 40.68 40.06 40.47 2,520,170 -0.56(-1.37%)
Jun 05, 2006 41.99 41.99 41.01 41.03 1,615,520 -1.22(-2.88%)
Jun 02, 2006 42.81 42.84 41.91 42.24 1,225,296 -0.03(-0.07%)
Jun 01, 2006 41.43 42.32 41.42 42.28 1,384,858 +0.75(+1.80%)
May 31, 2006 41.44 41.61 41.07 41.53 1,314,519 +0.12(+0.29%)
May 30, 2006 41.90 42.00 41.36 41.41 1,545,561 -0.96(-2.27%)
May 26, 2006 42.46 42.53 42.02 42.37 1,164,335 -0.01(-0.02%)
May 25, 2006 42.25 42.41 41.85 42.38 2,040,343 +1.17(+2.83%)
May 24, 2006 41.95 42.08 40.79 41.21 3,723,287 -0.92(-2.19%)
May 23, 2006 42.56 42.80 42.10 42.13 2,277,849 +0.66(+1.60%)
May 22, 2006 41.62 41.81 40.90 41.47 2,877,063 -0.26(-0.62%)
May 19, 2006 41.59 41.73 41.03 41.73 2,312,448 +0.88(+2.14%)
May 18, 2006 41.34 41.58 40.86 40.86 1,840,352 -0.17(-0.42%)
May 17, 2006 41.83 42.10 40.24 41.03 2,654,258 -1.33(-3.13%)
May 16, 2006 42.69 42.76 42.23 42.36 1,906,889 +0.07(+0.17%)
May 15, 2006 42.15 42.64 41.88 42.28 2,393,940 -0.02(-0.06%)
May 12, 2006 42.83 43.04 42.09 42.31 2,215,114 -0.51(-1.20%)
May 11, 2006 43.62 43.63 42.79 42.82 1,132,017 -0.73(-1.68%)
May 10, 2006 43.81 43.99 43.36 43.55 1,224,789 -0.20(-0.45%)
May 09, 2006 43.75 43.97 43.56 43.75 800,219 -0.49(-1.11%)
May 08, 2006 44.19 44.45 44.00 44.24 1,152,929 -0.11(-0.25%)
May 05, 2006 44.11 44.35 43.92 44.35 722,275 +0.27(+0.61%)
May 04, 2006 43.63 44.21 43.61 44.08 1,293,480 +1.06(+2.46%)
May 03, 2006 43.12 43.14 42.76 43.03 1,462,421 -0.49(-1.12%)
May 02, 2006 43.59 43.75 43.36 43.52 1,023,023 +0.20(+0.46%)
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.