Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.54 36.63 36.16 36.34 1,724,226 -0.58(-1.57%)
Jul 28, 2006 35.87 37.19 35.84 36.93 2,981,421 +1.45(+4.10%)
Jul 27, 2006 36.51 36.97 35.20 35.47 2,270,462 -0.74(-2.03%)
Jul 26, 2006 35.89 36.52 35.23 36.21 3,251,322 +0.01(+0.02%)
Jul 25, 2006 34.32 36.77 34.15 36.20 5,161,449 +1.74(+5.06%)
Jul 24, 2006 33.44 34.67 33.49 34.46 2,389,910 +1.02(+3.04%)
Jul 21, 2006 33.33 33.87 32.39 33.44 3,438,509 +0.08(+0.23%)
Jul 20, 2006 34.02 34.50 33.22 33.36 3,362,581 -1.35(-3.89%)
Jul 19, 2006 33.37 35.13 33.62 34.71 3,319,762 +1.34(+4.02%)
Jul 18, 2006 33.68 34.02 32.45 33.37 3,316,603 -0.27(-0.79%)
Jul 17, 2006 34.19 34.57 33.34 33.63 3,231,316 -0.49(-1.43%)
Jul 14, 2006 34.62 34.69 33.58 34.12 4,327,296 -1.50(-4.20%)
Jul 13, 2006 36.21 36.75 35.52 35.62 2,318,896 -0.62(-1.72%)
Jul 12, 2006 37.55 37.89 36.13 36.24 2,662,969 -1.37(-3.64%)
Jul 11, 2006 38.05 38.17 37.14 37.61 2,588,446 -0.96(-2.48%)
Jul 10, 2006 39.19 39.53 38.55 38.57 1,614,371 -0.55(-1.40%)
Jul 07, 2006 39.15 40.06 38.95 39.11 2,704,268 -0.21(-0.52%)
Jul 06, 2006 38.72 39.76 38.67 39.32 2,024,311 +0.54(+1.39%)
Jul 05, 2006 39.23 39.28 38.50 38.78 2,671,978 -0.76(-1.92%)
Jul 03, 2006 39.44 39.84 39.07 39.54 1,608,638 +0.35(+0.89%)
Jun 30, 2006 40.17 40.21 39.19 39.19 2,358,088 -0.91(-2.28%)
Jun 29, 2006 38.81 40.11 38.15 40.11 3,653,306 +1.64(+4.27%)
Jun 28, 2006 38.78 39.05 38.15 38.46 2,186,227 -0.44(-1.14%)
Jun 27, 2006 40.48 40.59 38.87 38.91 3,764,097 -1.42(-3.52%)
Jun 26, 2006 38.99 40.52 38.70 40.33 4,966,189 +1.56(+4.04%)
Jun 23, 2006 38.38 39.28 38.20 38.76 1,661,870 +0.23(+0.60%)
Jun 22, 2006 39.13 39.14 38.18 38.53 3,173,054 -0.61(-1.55%)
Jun 21, 2006 37.80 39.23 37.80 39.14 3,537,952 +1.46(+3.88%)
Jun 20, 2006 38.70 39.02 37.65 37.68 3,546,726 -0.62(-1.63%)
Jun 19, 2006 38.97 39.52 37.98 38.30 4,330,923 -0.56(-1.45%)
Jun 16, 2006 38.55 39.74 38.40 38.87 5,975,829 +0.32(+0.82%)
Jun 15, 2006 36.33 38.81 36.33 38.55 5,329,917 +1.63(+4.42%)
Jun 14, 2006 36.41 37.18 36.33 36.92 4,694,417 +0.79(+2.20%)
Jun 13, 2006 36.63 37.78 35.86 36.12 5,283,588 -0.91(-2.45%)
Jun 12, 2006 38.20 38.25 36.91 37.03 2,484,908 -1.21(-3.17%)
Jun 09, 2006 38.89 39.23 38.19 38.24 3,322,336 -0.13(-0.33%)
Jun 08, 2006 38.55 38.95 37.45 38.37 4,663,414 -0.47(-1.21%)
Jun 07, 2006 39.69 40.19 38.69 38.84 3,701,857 -0.32(-0.83%)
Jun 06, 2006 41.54 41.70 38.86 39.17 7,940,123 -2.80(-6.68%)
Jun 05, 2006 43.08 43.13 41.93 41.97 2,978,965 -1.71(-3.91%)
Jun 02, 2006 44.93 45.00 43.23 43.68 2,862,441 -0.82(-1.84%)
Jun 01, 2006 43.59 44.57 43.42 44.50 2,212,317 +0.74(+1.68%)
May 31, 2006 44.22 44.31 43.08 43.76 2,916,842 -0.33(-0.76%)
May 30, 2006 44.70 45.23 44.09 44.10 1,636,482 -1.31(-2.88%)
May 26, 2006 45.17 46.20 45.13 45.40 1,607,000 +0.34(+0.76%)
May 25, 2006 45.30 45.62 44.48 45.06 2,271,514 -0.09(-0.21%)
May 24, 2006 45.13 46.67 44.21 45.16 4,226,449 -0.19(-0.41%)
May 23, 2006 46.16 46.74 45.34 45.34 2,618,395 +0.35(+0.78%)
May 22, 2006 45.70 45.76 44.20 44.99 3,263,840 -0.98(-2.14%)
May 19, 2006 46.48 46.83 45.52 45.98 3,032,313 -0.50(-1.08%)
May 18, 2006 46.80 47.79 46.29 46.48 3,205,227 +0.02(+0.04%)
May 17, 2006 46.93 47.81 46.28 46.46 3,748,303 -1.36(-2.84%)
May 16, 2006 48.02 48.71 47.64 47.82 3,038,396 -0.50(-1.04%)
May 15, 2006 49.11 49.62 47.44 48.33 2,966,914 -1.08(-2.18%)
May 12, 2006 50.43 50.50 49.14 49.41 2,689,293 -1.40(-2.76%)
May 11, 2006 51.86 51.86 50.66 50.81 2,265,080 -1.23(-2.37%)
May 10, 2006 51.86 52.88 51.08 52.04 2,541,883 +1.23(+2.42%)
May 09, 2006 51.07 51.59 50.74 50.81 1,468,248 -0.90(-1.74%)
May 08, 2006 52.14 53.00 51.48 51.70 1,723,407 -0.77(-1.47%)
May 05, 2006 51.50 53.11 50.90 52.47 2,976,859 +2.22(+4.42%)
May 04, 2006 51.05 51.50 50.13 50.25 1,368,454 -0.78(-1.52%)
May 03, 2006 50.64 51.66 50.56 51.03 2,600,730 +0.17(+0.34%)
May 02, 2006 50.95 51.07 49.94 50.86 3,375,450 -0.99(-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.