Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.68 27.09 26.50 26.99 8,165,491 +0.31(+1.15%)
Jul 28, 2006 26.51 26.95 26.51 26.68 5,732,177 +0.20(+0.74%)
Jul 27, 2006 26.57 26.83 26.47 26.49 5,951,001 +0.01(+0.03%)
Jul 26, 2006 26.23 26.72 26.16 26.48 7,261,799 +0.17(+0.66%)
Jul 25, 2006 26.00 26.49 25.93 26.30 7,478,760 +0.41(+1.59%)
Jul 24, 2006 25.56 25.95 25.34 25.89 8,376,429 +0.64(+2.54%)
Jul 21, 2006 25.54 25.54 24.78 25.25 11,458,475 -0.29(-1.12%)
Jul 20, 2006 27.20 27.23 25.43 25.54 13,947,427 -1.13(-4.24%)
Jul 19, 2006 26.17 26.88 26.05 26.67 8,027,829 +0.49(+1.86%)
Jul 18, 2006 25.73 26.18 25.68 26.18 10,322,335 +0.54(+2.12%)
Jul 17, 2006 25.77 26.05 25.58 25.64 5,094,487 -0.17(-0.68%)
Jul 14, 2006 26.49 26.51 25.64 25.81 8,705,383 -0.68(-2.58%)
Jul 13, 2006 27.11 27.13 26.49 26.49 5,779,211 -0.63(-2.34%)
Jul 12, 2006 27.28 27.48 27.05 27.13 3,578,918 -0.15(-0.56%)
Jul 11, 2006 27.20 27.43 27.05 27.28 8,247,515 +0.21(+0.77%)
Jul 10, 2006 27.23 27.32 27.05 27.07 4,654,974 -0.10(-0.36%)
Jul 07, 2006 27.70 27.78 27.08 27.17 4,929,293 -0.60(-2.16%)
Jul 06, 2006 27.69 27.92 27.68 27.77 3,379,452 +0.08(+0.28%)
Jul 05, 2006 27.82 27.83 27.42 27.69 4,296,480 -0.22(-0.77%)
Jul 03, 2006 28.00 28.19 27.87 27.91 2,306,264 -0.20(-0.69%)
Jun 30, 2006 27.87 28.26 27.81 28.10 6,020,549 +0.24(+0.85%)
Jun 29, 2006 27.52 27.89 27.41 27.87 5,245,915 +0.69(+2.54%)
Jun 28, 2006 27.23 27.30 27.06 27.18 3,894,679 +0.10(+0.39%)
Jun 27, 2006 27.50 27.72 26.96 27.07 3,909,449 -0.50(-1.80%)
Jun 26, 2006 27.39 27.59 27.20 27.57 2,716,668 +0.15(+0.56%)
Jun 23, 2006 27.27 27.73 27.10 27.41 3,142,415 +0.15(+0.54%)
Jun 22, 2006 27.35 27.38 27.00 27.27 4,055,715 -0.15(-0.53%)
Jun 21, 2006 26.88 27.69 26.88 27.41 4,327,884 +0.53(+1.97%)
Jun 20, 2006 26.95 27.06 26.71 26.88 3,571,748 -0.03(-0.10%)
Jun 19, 2006 27.44 27.55 26.70 26.91 4,404,601 -0.27(-1.00%)
Jun 16, 2006 27.15 27.32 26.90 27.18 6,553,415 +0.03(+0.13%)
Jun 15, 2006 26.50 27.24 26.39 27.15 5,790,826 +0.63(+2.39%)
Jun 14, 2006 26.12 26.53 26.06 26.51 6,521,150 +0.28(+1.06%)
Jun 13, 2006 26.30 26.86 26.08 26.23 6,866,595 -0.14(-0.53%)
Jun 12, 2006 26.77 26.85 26.29 26.37 5,076,276 -0.20(-0.74%)
Jun 09, 2006 26.99 27.29 26.57 26.57 6,648,774 -0.56(-2.06%)
Jun 08, 2006 27.50 27.50 26.23 27.13 10,180,371 -0.41(-1.49%)
Jun 07, 2006 27.70 28.07 27.44 27.54 5,062,510 -0.22(-0.78%)
Jun 06, 2006 28.17 28.29 27.57 27.75 5,140,805 -0.25(-0.90%)
Jun 05, 2006 28.61 28.76 27.94 28.01 3,499,762 -0.73(-2.52%)
Jun 02, 2006 29.01 29.18 28.58 28.73 3,114,023 -0.22(-0.75%)
Jun 01, 2006 28.72 29.02 28.60 28.95 3,415,444 +0.23(+0.80%)
May 31, 2006 28.57 28.94 28.50 28.72 3,984,590 +0.22(+0.76%)
May 30, 2006 28.65 28.66 28.23 28.50 4,165,844 -0.15(-0.54%)
May 26, 2006 28.30 28.65 28.15 28.65 3,687,757 +0.38(+1.36%)
May 25, 2006 28.27 28.31 27.96 28.27 3,849,079 +0.15(+0.52%)
May 24, 2006 28.38 28.84 27.87 28.12 8,175,386 -0.37(-1.30%)
May 23, 2006 28.98 29.11 28.49 28.49 4,401,733 -0.44(-1.52%)
May 22, 2006 28.94 29.21 28.63 28.93 4,335,627 -0.30(-1.03%)
May 19, 2006 29.18 29.46 28.95 29.23 5,983,840 +0.36(+1.23%)
May 18, 2006 29.29 29.60 28.86 28.88 4,323,438 -0.41(-1.40%)
May 17, 2006 29.92 29.93 29.04 29.29 5,873,137 -0.86(-2.87%)
May 16, 2006 30.07 30.17 29.80 30.15 5,532,997 +0.08(+0.28%)
May 15, 2006 29.99 30.17 29.65 30.07 4,722,514 +0.15(+0.49%)
May 12, 2006 30.27 30.43 29.87 29.92 4,133,867 -0.44(-1.45%)
May 11, 2006 30.67 30.82 30.28 30.36 5,346,580 -0.19(-0.62%)
May 10, 2006 30.27 30.61 30.22 30.55 3,825,848 +0.37(+1.22%)
May 09, 2006 30.14 30.31 30.01 30.18 5,038,419 -0.03(-0.09%)
May 08, 2006 30.77 30.79 30.07 30.21 5,951,001 -0.56(-1.81%)
May 05, 2006 30.98 31.00 30.68 30.77 3,938,702 +0.00(+0.00%)
May 04, 2006 30.47 30.91 30.32 30.77 2,793,529 +0.29(+0.94%)
May 03, 2006 30.51 30.59 30.27 30.48 4,422,239 -0.03(-0.11%)
May 02, 2006 30.22 30.70 30.16 30.52 3,788,708 +0.47(+1.58%)
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.