Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.80 30.92 30.55 30.70 441,600 -0.10(-0.32%)
Jul 28, 2006 31.00 31.16 30.47 30.80 484,600 +0.48(+1.58%)
Jul 27, 2006 30.50 31.19 30.05 30.32 769,200 +0.81(+2.74%)
Jul 26, 2006 29.95 29.95 29.13 29.51 562,800 -0.06(-0.20%)
Jul 25, 2006 29.20 29.70 29.14 29.57 455,800 +0.34(+1.16%)
Jul 24, 2006 28.93 29.28 28.72 29.23 355,900 +0.35(+1.21%)
Jul 21, 2006 29.27 29.27 28.58 28.88 471,900 -0.14(-0.48%)
Jul 20, 2006 29.90 29.98 28.97 29.02 422,800 -0.82(-2.75%)
Jul 19, 2006 30.75 30.75 29.44 29.84 451,400 +1.02(+3.54%)
Jul 18, 2006 29.00 29.15 28.54 28.82 406,700 -0.08(-0.28%)
Jul 17, 2006 28.73 29.12 28.68 28.90 266,000 +0.11(+0.38%)
Jul 14, 2006 29.01 29.08 28.63 28.79 320,400 -0.33(-1.13%)
Jul 13, 2006 29.63 29.63 28.93 29.12 328,700 -0.51(-1.72%)
Jul 12, 2006 30.19 30.27 29.50 29.63 329,700 -0.52(-1.72%)
Jul 11, 2006 30.20 30.20 29.77 30.15 304,400 -0.13(-0.43%)
Jul 10, 2006 29.92 30.32 29.90 30.28 253,300 +0.42(+1.41%)
Jul 07, 2006 30.24 30.30 29.77 29.86 266,200 -0.36(-1.19%)
Jul 06, 2006 30.24 30.46 30.01 30.22 403,200 -0.02(-0.07%)
Jul 05, 2006 30.25 30.41 30.00 30.24 292,900 -0.65(-2.10%)
Jul 03, 2006 30.72 30.94 30.53 30.89 174,800 +0.27(+0.88%)
Jun 30, 2006 30.60 30.73 30.45 30.62 275,500 +0.02(+0.07%)
Jun 29, 2006 29.81 30.60 29.81 30.60 239,700 +1.01(+3.41%)
Jun 28, 2006 29.69 29.74 29.41 29.59 311,400 -0.01(-0.03%)
Jun 27, 2006 30.25 30.43 29.54 29.60 351,300 -0.70(-2.31%)
Jun 26, 2006 29.80 30.34 29.73 30.30 570,300 +0.52(+1.75%)
Jun 23, 2006 29.60 29.91 29.52 29.78 204,900 +0.10(+0.34%)
Jun 22, 2006 29.78 29.83 29.47 29.68 255,500 -0.15(-0.50%)
Jun 21, 2006 29.23 30.08 29.20 29.83 418,200 +0.64(+2.19%)
Jun 20, 2006 29.42 29.45 29.04 29.19 354,000 -0.20(-0.68%)
Jun 19, 2006 29.76 29.78 29.11 29.39 473,500 -0.31(-1.04%)
Jun 16, 2006 29.83 29.98 29.45 29.70 366,700 -0.23(-0.77%)
Jun 15, 2006 29.24 30.07 29.24 29.93 409,900 +0.69(+2.36%)
Jun 14, 2006 29.13 29.33 28.84 29.24 417,400 +0.07(+0.24%)
Jun 13, 2006 29.36 29.50 28.93 29.17 595,800 -0.13(-0.44%)
Jun 12, 2006 29.90 29.97 29.24 29.30 306,900 -0.50(-1.68%)
Jun 09, 2006 30.00 30.20 29.61 29.80 345,900 -0.24(-0.80%)
Jun 08, 2006 29.60 30.11 29.18 30.04 798,900 +0.44(+1.49%)
Jun 07, 2006 29.99 29.99 29.53 29.60 618,100 -0.38(-1.27%)
Jun 06, 2006 30.13 30.13 29.76 29.98 404,400 -0.12(-0.40%)
Jun 05, 2006 30.82 30.82 30.10 30.10 313,600 -0.82(-2.65%)
Jun 02, 2006 31.15 31.44 30.72 30.92 381,300 -0.22(-0.71%)
Jun 01, 2006 30.46 31.15 30.22 31.14 646,200 +0.74(+2.43%)
May 31, 2006 30.86 31.00 30.00 30.40 584,200 +0.46(+1.54%)
May 30, 2006 30.36 30.36 29.77 29.94 432,300 -0.42(-1.38%)
May 26, 2006 30.05 30.42 29.94 30.36 312,800 +0.41(+1.37%)
May 25, 2006 29.63 29.95 29.40 29.95 413,500 +0.45(+1.53%)
May 24, 2006 29.40 29.61 28.96 29.50 545,700 +0.03(+0.10%)
May 23, 2006 29.88 30.35 29.38 29.47 368,500 -0.21(-0.71%)
May 22, 2006 29.16 30.00 28.99 29.68 599,900 +0.02(+0.07%)
May 19, 2006 30.03 30.12 29.44 29.66 703,700 -0.22(-0.74%)
May 18, 2006 30.13 30.24 29.82 29.88 400,100 -0.24(-0.80%)
May 17, 2006 30.50 30.56 29.97 30.12 605,500 -0.67(-2.18%)
May 16, 2006 31.18 31.18 30.54 30.79 289,400 -0.33(-1.06%)
May 15, 2006 30.86 31.12 30.60 31.12 346,900 +0.26(+0.84%)
May 12, 2006 31.25 31.37 30.85 30.86 451,300 -0.45(-1.44%)
May 11, 2006 32.10 32.10 31.31 31.31 510,900 -0.85(-2.64%)
May 10, 2006 32.35 32.45 32.02 32.16 459,100 -0.22(-0.68%)
May 09, 2006 31.92 32.42 31.68 32.38 494,300 +0.52(+1.63%)
May 08, 2006 32.16 32.23 31.75 31.86 342,900 -0.29(-0.90%)
May 05, 2006 32.10 32.30 31.85 32.15 337,200 +0.35(+1.10%)
May 04, 2006 31.45 31.96 31.45 31.80 279,400 +0.41(+1.31%)
May 03, 2006 31.39 31.56 31.06 31.39 310,900 +0.00(+0.00%)
May 02, 2006 31.30 31.48 31.13 31.39 304,000 +0.09(+0.29%)
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.