Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.77 29.20 28.57 29.10 7,573,777 +0.33(+1.15%)
Jul 28, 2006 28.58 29.06 28.58 28.77 5,316,793 +0.21(+0.74%)
Jul 27, 2006 28.65 28.92 28.54 28.55 5,519,761 +0.01(+0.03%)
Jul 26, 2006 28.28 28.81 28.20 28.55 6,735,572 +0.19(+0.66%)
Jul 25, 2006 28.04 28.56 27.96 28.36 6,936,810 +0.44(+1.59%)
Jul 24, 2006 27.56 27.98 27.31 27.92 7,769,430 +0.69(+2.54%)
Jul 21, 2006 27.54 27.54 26.71 27.22 10,628,134 -0.31(-1.12%)
Jul 20, 2006 29.32 29.36 27.42 27.53 12,936,724 -1.22(-4.24%)
Jul 19, 2006 28.22 28.98 28.08 28.75 7,446,091 +0.53(+1.86%)
Jul 18, 2006 27.74 28.22 27.69 28.22 9,574,325 +0.59(+2.12%)
Jul 17, 2006 27.78 28.08 27.58 27.64 4,725,314 -0.19(-0.68%)
Jul 14, 2006 28.56 28.58 27.65 27.83 8,074,546 -0.74(-2.58%)
Jul 13, 2006 29.23 29.25 28.55 28.56 5,360,419 -0.68(-2.34%)
Jul 12, 2006 29.41 29.62 29.16 29.25 3,319,571 -0.17(-0.56%)
Jul 11, 2006 29.32 29.57 29.16 29.41 7,649,857 +0.23(+0.77%)
Jul 10, 2006 29.35 29.46 29.16 29.19 4,317,650 -0.11(-0.36%)
Jul 07, 2006 29.86 29.95 29.19 29.29 4,572,091 -0.65(-2.16%)
Jul 06, 2006 29.86 30.10 29.84 29.94 3,134,559 +0.08(+0.28%)
Jul 05, 2006 30.00 30.01 29.56 29.86 3,985,134 -0.23(-0.77%)
Jul 03, 2006 30.19 30.40 30.04 30.09 2,139,140 -0.21(-0.69%)
Jun 30, 2006 30.04 30.47 29.98 30.30 5,584,269 +0.26(+0.85%)
Jun 29, 2006 29.68 30.07 29.55 30.04 4,865,769 +0.74(+2.54%)
Jun 28, 2006 29.36 29.43 29.17 29.30 3,612,451 +0.11(+0.39%)
Jun 27, 2006 29.65 29.89 29.07 29.19 3,626,150 -0.53(-1.80%)
Jun 26, 2006 29.53 29.75 29.33 29.72 2,519,804 +0.17(+0.56%)
Jun 23, 2006 29.40 29.89 29.22 29.55 2,914,700 +0.16(+0.54%)
Jun 22, 2006 29.49 29.52 29.11 29.40 3,761,817 -0.16(-0.53%)
Jun 21, 2006 28.98 29.86 28.98 29.55 4,014,263 +0.57(+1.97%)
Jun 20, 2006 29.05 29.17 28.80 28.98 3,312,920 -0.03(-0.10%)
Jun 19, 2006 29.59 29.70 28.79 29.01 4,085,421 -0.29(-1.00%)
Jun 16, 2006 29.27 29.45 29.01 29.31 6,078,520 +0.04(+0.13%)
Jun 15, 2006 28.57 29.37 28.45 29.27 5,371,193 +0.68(+2.39%)
Jun 14, 2006 28.16 28.61 28.10 28.59 6,048,594 +0.30(+1.06%)
Jun 13, 2006 28.35 28.96 28.12 28.28 6,369,006 -0.15(-0.53%)
Jun 12, 2006 28.86 28.95 28.34 28.43 4,708,423 -0.21(-0.74%)
Jun 09, 2006 29.10 29.42 28.65 28.65 6,166,970 -0.60(-2.06%)
Jun 08, 2006 29.65 29.65 28.28 29.25 9,442,649 -0.44(-1.49%)
Jun 07, 2006 29.86 30.26 29.59 29.69 4,695,654 -0.23(-0.78%)
Jun 06, 2006 30.37 30.50 29.73 29.92 4,768,275 -0.27(-0.90%)
Jun 05, 2006 30.85 31.01 30.13 30.19 3,246,151 -0.78(-2.52%)
Jun 02, 2006 31.28 31.46 30.82 30.98 2,888,364 -0.23(-0.75%)
Jun 01, 2006 30.96 31.29 30.83 31.21 3,167,944 +0.25(+0.80%)
May 31, 2006 30.80 31.20 30.73 30.96 3,695,846 +0.23(+0.76%)
May 30, 2006 30.89 30.90 30.43 30.73 3,863,966 -0.17(-0.54%)
May 26, 2006 30.51 30.89 30.35 30.89 3,420,523 +0.41(+1.36%)
May 25, 2006 30.48 30.52 30.15 30.48 3,570,155 +0.16(+0.52%)
May 24, 2006 30.59 31.10 30.04 30.32 7,582,955 -0.40(-1.30%)
May 23, 2006 31.25 31.39 30.71 30.72 4,082,761 -0.47(-1.52%)
May 22, 2006 31.20 31.49 30.86 31.19 4,021,445 -0.32(-1.03%)
May 19, 2006 31.46 31.77 31.21 31.52 5,550,219 +0.38(+1.23%)
May 18, 2006 31.58 31.91 31.11 31.13 4,010,139 -0.44(-1.40%)
May 17, 2006 32.25 32.27 31.31 31.58 5,447,539 -0.93(-2.87%)
May 16, 2006 32.42 32.53 32.13 32.51 5,132,048 +0.09(+0.28%)
May 15, 2006 32.34 32.53 31.97 32.42 4,380,296 +0.16(+0.49%)
May 12, 2006 32.63 32.80 32.20 32.26 3,834,305 -0.47(-1.45%)
May 11, 2006 33.07 33.22 32.65 32.74 4,959,139 -0.20(-0.62%)
May 10, 2006 32.63 33.00 32.58 32.94 3,548,608 +0.40(+1.22%)
May 09, 2006 32.49 32.68 32.36 32.54 4,673,309 -0.03(-0.09%)
May 08, 2006 33.17 33.19 32.42 32.57 5,519,761 -0.60(-1.81%)
May 05, 2006 33.40 33.43 33.08 33.17 3,653,284 +0.00(+0.00%)
May 04, 2006 32.86 33.32 32.69 33.17 2,591,095 +0.31(+0.94%)
May 03, 2006 32.89 32.98 32.63 32.86 4,101,781 -0.04(-0.11%)
May 02, 2006 32.58 33.10 32.52 32.90 3,514,159 +0.51(+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.