Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.00 36.09 35.62 35.81 1,750,059 -0.57(-1.57%)
Jul 28, 2006 35.34 36.64 35.31 36.38 3,026,090 +1.43(+4.10%)
Jul 27, 2006 35.97 36.42 34.68 34.95 2,304,478 -0.72(-2.03%)
Jul 26, 2006 35.36 35.98 34.71 35.67 3,300,034 +0.01(+0.02%)
Jul 25, 2006 33.81 36.23 33.64 35.66 5,238,779 +1.72(+5.06%)
Jul 24, 2006 32.94 34.16 33.00 33.95 2,425,717 +1.00(+3.04%)
Jul 21, 2006 32.84 33.37 31.91 32.94 3,490,026 +0.08(+0.23%)
Jul 20, 2006 33.52 33.99 32.73 32.87 3,412,960 -1.33(-3.89%)
Jul 19, 2006 32.88 34.61 33.12 34.20 3,369,500 +1.32(+4.02%)
Jul 18, 2006 33.18 33.52 31.97 32.88 3,366,294 -0.26(-0.79%)
Jul 17, 2006 33.69 34.06 32.84 33.14 3,279,729 -0.48(-1.43%)
Jul 14, 2006 34.11 34.18 33.09 33.62 4,392,129 -1.47(-4.20%)
Jul 13, 2006 35.67 36.21 35.00 35.09 2,353,639 -0.61(-1.72%)
Jul 12, 2006 37.00 37.33 35.60 35.71 2,702,867 -1.35(-3.64%)
Jul 11, 2006 37.48 37.61 36.59 37.05 2,627,227 -0.94(-2.48%)
Jul 10, 2006 38.61 38.95 37.98 38.00 1,638,558 -0.54(-1.40%)
Jul 07, 2006 38.57 39.47 38.38 38.54 2,744,784 -0.20(-0.52%)
Jul 06, 2006 38.15 39.18 38.10 38.74 2,054,639 +0.53(+1.39%)
Jul 05, 2006 38.65 38.70 37.93 38.21 2,712,010 -0.75(-1.92%)
Jul 03, 2006 38.86 39.25 38.49 38.96 1,632,739 +0.35(+0.89%)
Jun 30, 2006 39.58 39.61 38.61 38.61 2,393,418 -0.90(-2.28%)
Jun 29, 2006 38.23 39.51 37.58 39.51 3,708,041 +1.62(+4.27%)
Jun 28, 2006 38.21 38.47 37.58 37.90 2,218,982 -0.44(-1.14%)
Jun 27, 2006 39.88 39.99 38.29 38.33 3,820,492 -1.40(-3.52%)
Jun 26, 2006 38.42 39.93 38.12 39.73 5,040,594 +1.54(+4.04%)
Jun 23, 2006 37.81 38.70 37.64 38.19 1,686,768 +0.23(+0.60%)
Jun 22, 2006 38.55 38.56 37.62 37.96 3,220,594 -0.60(-1.55%)
Jun 21, 2006 37.24 38.65 37.24 38.56 3,590,959 +1.44(+3.88%)
Jun 20, 2006 38.12 38.44 37.10 37.12 3,599,865 -0.61(-1.63%)
Jun 19, 2006 38.39 38.94 37.42 37.74 4,395,811 -0.56(-1.45%)
Jun 16, 2006 37.98 39.15 37.83 38.29 6,065,361 +0.31(+0.82%)
Jun 15, 2006 35.79 38.23 35.79 37.98 5,409,772 +1.61(+4.42%)
Jun 14, 2006 35.88 36.63 35.79 36.37 4,764,750 +0.78(+2.20%)
Jun 13, 2006 36.09 37.22 35.33 35.59 5,362,749 -0.89(-2.45%)
Jun 12, 2006 37.64 37.69 36.36 36.48 2,522,137 -1.20(-3.17%)
Jun 09, 2006 38.32 38.65 37.63 37.68 3,372,112 -0.13(-0.33%)
Jun 08, 2006 37.98 38.38 36.89 37.80 4,733,283 -0.46(-1.21%)
Jun 07, 2006 39.10 39.60 38.12 38.27 3,757,320 -0.32(-0.83%)
Jun 06, 2006 40.93 41.08 38.28 38.59 8,059,085 -2.76(-6.68%)
Jun 05, 2006 42.44 42.49 41.31 41.35 3,023,596 -1.68(-3.91%)
Jun 02, 2006 44.26 44.34 42.60 43.03 2,905,327 -0.81(-1.84%)
Jun 01, 2006 42.95 43.91 42.78 43.84 2,245,462 +0.72(+1.68%)
May 31, 2006 43.56 43.66 42.44 43.12 2,960,543 -0.33(-0.76%)
May 30, 2006 44.04 44.57 43.44 43.45 1,661,001 -1.29(-2.88%)
May 26, 2006 44.51 45.52 44.47 44.73 1,631,077 +0.34(+0.76%)
May 25, 2006 44.63 44.95 43.83 44.40 2,305,547 -0.09(-0.21%)
May 24, 2006 44.47 45.98 43.56 44.49 4,289,772 -0.19(-0.41%)
May 23, 2006 45.48 46.05 44.68 44.68 2,657,625 +0.35(+0.78%)
May 22, 2006 45.03 45.08 43.55 44.33 3,312,740 -0.97(-2.14%)
May 19, 2006 45.80 46.14 44.85 45.30 3,077,744 -0.50(-1.08%)
May 18, 2006 46.11 47.08 45.60 45.80 3,253,249 +0.02(+0.04%)
May 17, 2006 46.23 47.10 45.59 45.78 3,804,462 -1.34(-2.84%)
May 16, 2006 47.31 47.99 46.94 47.12 3,083,919 -0.50(-1.04%)
May 15, 2006 48.39 48.89 46.74 47.61 3,011,366 -1.06(-2.18%)
May 12, 2006 49.69 49.75 48.41 48.68 2,729,585 -1.38(-2.76%)
May 11, 2006 51.09 51.09 49.91 50.06 2,299,016 -1.21(-2.37%)
May 10, 2006 51.09 52.10 50.33 51.27 2,579,966 +1.21(+2.42%)
May 09, 2006 50.32 50.83 49.99 50.06 1,490,246 -0.88(-1.74%)
May 08, 2006 51.37 52.22 50.72 50.94 1,749,228 -0.76(-1.47%)
May 05, 2006 50.74 52.32 50.15 51.70 3,021,459 +2.19(+4.42%)
May 04, 2006 50.29 50.74 49.39 49.51 1,388,957 -0.77(-1.52%)
May 03, 2006 49.90 50.90 49.81 50.28 2,639,695 +0.17(+0.34%)
May 02, 2006 50.20 50.32 49.20 50.11 3,426,022 -0.98(-1.91%)
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.