Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 34.89 35.07 34.79 35.03 4,842,696 -0.09(-0.25%)
Jul 28, 2006 34.55 35.28 34.49 35.11 6,545,151 +0.77(+2.25%)
Jul 27, 2006 34.41 34.50 34.09 34.34 3,659,858 +0.09(+0.25%)
Jul 26, 2006 34.09 34.38 33.93 34.26 6,019,860 -0.02(-0.05%)
Jul 25, 2006 34.87 34.87 34.26 34.27 9,693,658 -0.28(-0.82%)
Jul 24, 2006 33.74 34.82 33.63 34.56 7,131,870 +0.84(+2.49%)
Jul 21, 2006 34.73 34.73 33.48 33.72 13,326,287 -0.99(-2.86%)
Jul 20, 2006 34.74 35.09 34.67 34.71 4,201,681 +0.11(+0.32%)
Jul 19, 2006 33.97 34.88 33.93 34.60 6,647,908 +0.68(+2.02%)
Jul 18, 2006 33.71 34.06 33.52 33.92 3,707,671 +0.10(+0.31%)
Jul 17, 2006 33.69 34.03 33.32 33.81 4,762,954 +0.15(+0.44%)
Jul 14, 2006 33.70 34.09 33.51 33.66 5,423,903 -0.20(-0.58%)
Jul 13, 2006 34.47 34.51 33.67 33.86 5,866,049 -0.46(-1.33%)
Jul 12, 2006 34.64 34.74 34.24 34.32 2,924,677 -0.19(-0.55%)
Jul 11, 2006 34.48 34.68 34.16 34.51 4,402,009 -0.21(-0.60%)
Jul 10, 2006 34.77 34.89 34.53 34.72 2,508,140 +0.02(+0.05%)
Jul 07, 2006 35.01 35.15 34.56 34.70 3,818,694 -0.27(-0.76%)
Jul 06, 2006 34.61 35.06 34.61 34.96 4,315,297 +0.28(+0.80%)
Jul 05, 2006 34.68 34.97 34.55 34.69 8,924,279 +0.33(+0.97%)
Jul 03, 2006 34.19 34.49 34.10 34.35 2,127,421 +0.25(+0.74%)
Jun 30, 2006 33.65 34.34 33.56 34.10 7,833,177 +0.46(+1.36%)
Jun 29, 2006 33.07 33.76 33.01 33.64 6,267,676 +0.67(+2.04%)
Jun 28, 2006 33.01 33.18 32.85 32.97 3,755,808 -0.02(-0.06%)
Jun 27, 2006 33.47 33.47 32.84 32.99 5,371,066 -0.57(-1.69%)
Jun 26, 2006 33.37 33.56 33.21 33.56 3,163,579 +0.06(+0.17%)
Jun 23, 2006 33.53 33.59 33.19 33.50 4,299,252 -0.18(-0.53%)
Jun 22, 2006 33.76 33.85 33.53 33.68 4,099,897 -0.09(-0.26%)
Jun 21, 2006 33.75 33.93 33.64 33.77 5,730,715 -0.10(-0.29%)
Jun 20, 2006 33.60 33.98 33.56 33.87 6,070,266 +0.25(+0.73%)
Jun 19, 2006 33.61 33.67 33.47 33.62 5,303,318 +0.15(+0.44%)
Jun 16, 2006 33.27 33.58 33.26 33.47 6,555,524 +0.12(+0.37%)
Jun 15, 2006 33.03 33.40 32.90 33.35 7,854,409 +0.54(+1.66%)
Jun 14, 2006 32.24 32.95 32.08 32.81 10,802,426 +0.96(+3.02%)
Jun 13, 2006 31.96 32.23 31.80 31.84 6,235,098 +0.00(+0.00%)
Jun 12, 2006 32.26 32.31 31.81 31.84 5,044,319 -0.08(-0.25%)
Jun 09, 2006 31.93 32.14 31.74 31.92 3,833,767 -0.01(-0.04%)
Jun 08, 2006 31.71 31.97 31.40 31.94 8,166,731 +0.03(+0.10%)
Jun 07, 2006 31.57 32.04 31.50 31.90 6,410,628 +0.35(+1.09%)
Jun 06, 2006 31.84 31.87 31.36 31.56 6,070,914 -0.12(-0.39%)
Jun 05, 2006 31.89 32.07 31.62 31.68 6,025,209 -0.42(-1.31%)
Jun 02, 2006 32.05 32.35 31.94 32.10 5,458,750 +0.02(+0.08%)
Jun 01, 2006 31.85 32.12 31.58 32.08 5,163,608 +0.22(+0.68%)
May 31, 2006 31.80 31.91 31.48 31.86 5,749,030 +0.12(+0.39%)
May 30, 2006 32.21 32.39 31.65 31.74 5,136,865 -0.51(-1.59%)
May 26, 2006 32.07 32.39 32.03 32.25 4,844,479 +0.40(+1.26%)
May 25, 2006 31.39 31.91 31.31 31.85 7,004,315 +0.54(+1.73%)
May 24, 2006 31.11 31.44 31.03 31.31 6,952,613 +0.20(+0.65%)
May 23, 2006 31.16 31.28 30.97 31.10 5,271,875 -0.15(-0.49%)
May 22, 2006 31.22 31.65 31.22 31.26 5,111,905 -0.22(-0.69%)
May 19, 2006 31.50 31.50 31.17 31.47 6,172,537 +0.15(+0.49%)
May 18, 2006 31.42 31.73 31.26 31.32 4,422,916 -0.15(-0.47%)
May 17, 2006 31.74 32.08 31.25 31.47 7,391,841 -0.49(-1.54%)
May 16, 2006 32.03 32.21 31.47 31.96 4,815,143 +0.02(+0.06%)
May 15, 2006 31.16 31.97 31.13 31.94 8,326,053 +0.82(+2.64%)
May 12, 2006 31.53 31.76 31.01 31.12 9,352,486 -0.42(-1.33%)
May 11, 2006 31.75 32.08 31.50 31.54 10,062,221 -0.58(-1.81%)
May 10, 2006 32.20 32.40 31.94 32.12 8,621,519 -0.08(-0.25%)
May 09, 2006 32.55 32.60 32.06 32.20 6,243,202 -0.44(-1.36%)
May 08, 2006 32.48 32.90 32.40 32.65 8,251,821 -0.02(-0.06%)
May 05, 2006 32.34 32.73 32.11 32.66 5,160,366 +0.57(+1.77%)
May 04, 2006 32.26 32.27 31.49 32.10 11,826,104 +0.04(+0.12%)
May 03, 2006 32.06 32.23 31.99 32.06 6,002,680 +0.02(+0.06%)
May 02, 2006 32.21 32.30 32.01 32.04 5,740,440 -0.23(-0.71%)
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.