Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.13 36.03 34.94 35.90 4,003,160 +0.45(+1.27%)
Jul 28, 2006 34.43 35.79 34.28 35.45 4,275,270 +1.26(+3.69%)
Jul 27, 2006 33.20 34.75 33.20 34.19 4,672,595 +1.05(+3.18%)
Jul 26, 2006 33.78 33.78 32.85 33.14 4,320,451 -0.61(-1.82%)
Jul 25, 2006 33.88 34.24 33.23 33.75 3,089,488 +0.12(+0.36%)
Jul 24, 2006 32.54 34.30 32.67 33.63 5,173,649 +1.10(+3.37%)
Jul 21, 2006 33.58 33.61 31.64 32.54 6,969,305 -1.42(-4.17%)
Jul 20, 2006 37.29 37.37 33.37 33.95 14,600,005 -4.83(-12.46%)
Jul 19, 2006 36.65 39.00 36.64 38.79 5,843,713 +2.15(+5.87%)
Jul 18, 2006 36.33 37.22 35.03 36.64 3,215,006 +0.17(+0.47%)
Jul 17, 2006 36.76 37.10 35.90 36.46 2,888,887 -0.37(-1.01%)
Jul 14, 2006 36.81 37.18 35.88 36.83 3,171,614 +0.11(+0.31%)
Jul 13, 2006 36.91 37.94 36.29 36.72 4,353,964 -0.12(-0.33%)
Jul 12, 2006 38.44 38.55 36.20 36.84 3,956,680 -1.65(-4.28%)
Jul 11, 2006 36.20 38.51 36.04 38.49 6,026,338 +1.81(+4.94%)
Jul 10, 2006 38.66 39.43 36.46 36.68 4,495,200 -1.76(-4.58%)
Jul 07, 2006 38.95 39.31 38.05 38.44 3,144,629 -0.92(-2.35%)
Jul 06, 2006 39.86 40.10 39.13 39.36 2,504,927 -0.35(-0.89%)
Jul 05, 2006 40.70 40.70 39.27 39.72 2,172,233 -1.07(-2.62%)
Jul 03, 2006 40.64 40.96 40.37 40.79 766,760 +0.47(+1.16%)
Jun 30, 2006 40.57 40.91 39.78 40.32 2,282,520 -0.09(-0.21%)
Jun 29, 2006 38.83 40.41 38.22 40.41 3,221,037 +1.44(+3.70%)
Jun 28, 2006 38.75 39.03 38.10 38.97 2,132,425 +0.51(+1.32%)
Jun 27, 2006 38.62 39.73 38.15 38.46 4,959,483 +0.62(+1.64%)
Jun 26, 2006 37.19 38.01 37.09 37.84 2,009,512 +0.73(+1.98%)
Jun 23, 2006 38.69 38.82 36.92 37.10 4,632,233 -1.83(-4.70%)
Jun 22, 2006 39.32 40.24 38.53 38.93 2,078,301 -0.48(-1.23%)
Jun 21, 2006 38.45 40.24 38.26 39.42 2,439,716 +1.12(+2.93%)
Jun 20, 2006 38.47 39.23 37.98 38.29 1,609,444 -0.19(-0.49%)
Jun 19, 2006 38.91 39.66 38.35 38.48 1,880,470 -0.40(-1.02%)
Jun 16, 2006 39.63 39.82 38.64 38.88 3,128,036 -0.98(-2.45%)
Jun 15, 2006 37.59 40.24 37.59 39.86 5,005,686 +2.55(+6.82%)
Jun 14, 2006 36.08 38.19 36.08 37.31 5,889,593 +1.29(+3.57%)
Jun 13, 2006 35.94 36.68 35.86 36.02 3,172,810 +0.06(+0.17%)
Jun 12, 2006 37.43 37.76 35.85 35.96 2,371,350 -1.61(-4.29%)
Jun 09, 2006 37.50 38.63 37.33 37.58 2,587,598 +0.13(+0.35%)
Jun 08, 2006 38.18 38.48 36.53 37.45 5,798,151 -0.87(-2.27%)
Jun 07, 2006 38.67 39.69 38.31 38.32 3,531,401 -0.47(-1.20%)
Jun 06, 2006 38.53 38.96 38.01 38.79 3,211,929 +0.16(+0.40%)
Jun 05, 2006 38.92 39.42 38.45 38.63 2,176,800 -0.37(-0.95%)
Jun 02, 2006 39.59 40.54 38.46 39.00 2,782,710 -1.04(-2.59%)
Jun 01, 2006 38.66 40.05 38.51 40.04 3,033,754 +1.38(+3.57%)
May 31, 2006 38.12 38.69 37.54 38.66 3,491,582 +1.11(+2.97%)
May 30, 2006 37.76 38.51 37.49 37.54 3,378,801 -1.42(-3.63%)
May 26, 2006 39.05 39.24 38.41 38.96 1,957,339 -0.04(-0.11%)
May 25, 2006 39.92 40.03 38.51 39.00 2,825,376 -0.50(-1.27%)
May 24, 2006 38.46 39.96 38.15 39.50 4,661,464 +1.04(+2.72%)
May 23, 2006 40.79 40.98 38.37 38.46 3,665,221 -1.91(-4.73%)
May 22, 2006 40.73 40.82 39.46 40.36 3,362,230 -0.72(-1.76%)
May 19, 2006 40.23 41.43 40.17 41.09 3,596,462 +0.84(+2.08%)
May 18, 2006 41.00 42.10 40.20 40.25 2,507,212 -0.70(-1.71%)
May 17, 2006 40.86 41.68 40.56 40.95 3,691,196 -0.89(-2.12%)
May 16, 2006 41.04 41.89 40.95 41.84 2,926,440 +0.76(+1.85%)
May 15, 2006 41.87 42.48 40.57 41.08 2,774,161 -1.07(-2.54%)
May 12, 2006 41.94 42.85 41.70 42.15 3,960,769 -0.08(-0.18%)
May 11, 2006 43.37 43.92 41.90 42.23 5,594,215 -2.50(-5.60%)
May 10, 2006 46.00 46.00 44.66 44.73 3,918,817 -1.28(-2.78%)
May 09, 2006 44.67 46.11 44.06 46.01 4,427,076 +1.17(+2.60%)
May 08, 2006 45.89 46.21 44.68 44.84 2,883,540 -1.32(-2.86%)
May 05, 2006 45.75 46.38 45.29 46.16 3,099,582 +0.45(+0.98%)
May 04, 2006 44.74 46.20 44.62 45.72 6,316,562 +0.93(+2.08%)
May 03, 2006 42.02 44.86 41.94 44.78 8,220,611 +2.89(+6.90%)
May 02, 2006 41.82 42.42 41.43 41.89 1,739,676 +0.17(+0.41%)
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.