Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 35.21 35.80 34.71 34.87 11,187,281 -0.27(-0.77%)
Jul 28, 2006 35.14 35.44 34.94 35.14 8,628,186 +0.10(+0.29%)
Jul 27, 2006 35.90 35.93 35.00 35.03 8,527,715 -0.84(-2.33%)
Jul 26, 2006 35.95 36.10 35.77 35.87 8,744,599 -0.07(-0.18%)
Jul 25, 2006 35.99 36.07 35.67 35.94 6,468,814 +0.07(+0.20%)
Jul 24, 2006 35.44 35.98 35.37 35.87 4,236,041 +0.43(+1.21%)
Jul 21, 2006 35.86 35.89 35.18 35.44 9,788,663 +0.04(+0.12%)
Jul 20, 2006 35.41 35.73 35.17 35.40 5,274,957 +0.11(+0.31%)
Jul 19, 2006 35.05 35.59 35.06 35.29 7,380,357 +0.24(+0.69%)
Jul 18, 2006 35.17 35.20 34.90 35.05 5,519,242 +0.01(+0.03%)
Jul 17, 2006 34.79 35.19 34.74 35.03 4,109,332 +0.30(+0.85%)
Jul 14, 2006 34.67 34.99 34.58 34.74 4,457,076 -0.01(-0.02%)
Jul 13, 2006 34.87 35.20 34.67 34.74 6,431,781 +0.00(+0.00%)
Jul 12, 2006 35.06 35.20 34.74 34.74 5,757,382 -0.26(-0.76%)
Jul 11, 2006 34.84 35.08 34.69 35.01 7,529,485 +0.37(+1.06%)
Jul 10, 2006 34.53 34.79 34.32 34.64 4,312,432 +0.34(+0.98%)
Jul 07, 2006 34.32 34.58 34.17 34.31 4,528,817 -0.01(-0.03%)
Jul 06, 2006 34.62 34.67 34.17 34.32 3,135,846 -0.34(-0.97%)
Jul 05, 2006 34.81 35.01 34.47 34.65 4,935,018 -0.23(-0.66%)
Jul 03, 2006 34.32 34.90 34.25 34.88 1,960,422 +0.66(+1.94%)
Jun 30, 2006 33.60 34.33 33.58 34.22 6,648,997 +0.23(+0.69%)
Jun 29, 2006 34.20 34.21 33.59 33.99 6,078,390 -0.04(-0.12%)
Jun 28, 2006 34.06 34.29 33.83 34.03 5,694,111 -0.02(-0.07%)
Jun 27, 2006 34.44 34.71 33.99 34.05 5,306,012 -0.27(-0.79%)
Jun 26, 2006 34.33 34.50 34.19 34.32 4,579,136 +0.04(+0.12%)
Jun 23, 2006 34.22 34.64 34.01 34.28 4,508,059 +0.06(+0.18%)
Jun 22, 2006 34.29 34.35 33.65 34.22 7,872,746 +0.06(+0.18%)
Jun 21, 2006 34.30 34.46 34.02 34.16 4,076,616 -0.14(-0.40%)
Jun 20, 2006 34.14 34.49 33.89 34.30 9,705,795 +0.16(+0.48%)
Jun 19, 2006 34.87 34.93 34.05 34.14 3,822,866 -0.72(-2.06%)
Jun 16, 2006 34.91 35.16 34.64 34.85 5,543,986 -0.06(-0.17%)
Jun 15, 2006 34.59 35.05 34.33 34.91 5,282,430 +0.45(+1.29%)
Jun 14, 2006 34.88 35.04 34.09 34.47 7,514,373 -0.64(-1.83%)
Jun 13, 2006 35.38 35.44 34.94 35.11 9,675,239 -0.15(-0.43%)
Jun 12, 2006 35.14 35.44 34.91 35.26 8,313,322 +0.45(+1.28%)
Jun 09, 2006 34.36 34.95 34.23 34.82 6,214,731 +0.43(+1.26%)
Jun 08, 2006 34.41 34.84 34.22 34.38 7,760,152 +0.09(+0.26%)
Jun 07, 2006 34.56 34.97 34.29 34.29 6,337,289 -0.20(-0.59%)
Jun 06, 2006 34.71 34.96 34.06 34.50 5,460,288 -0.22(-0.62%)
Jun 05, 2006 35.08 35.20 34.70 34.71 4,994,968 -0.36(-1.03%)
Jun 02, 2006 34.93 35.14 34.63 35.08 6,027,075 +0.24(+0.69%)
Jun 01, 2006 34.09 34.85 33.96 34.84 10,543,272 +0.75(+2.19%)
May 31, 2006 33.25 34.16 33.17 34.09 8,760,707 +0.83(+2.50%)
May 30, 2006 33.63 33.72 33.22 33.26 3,401,387 -0.49(-1.46%)
May 26, 2006 33.27 33.77 33.03 33.75 4,279,052 +0.72(+2.17%)
May 25, 2006 33.09 33.16 32.85 33.03 5,767,180 +0.02(+0.05%)
May 24, 2006 32.85 33.05 32.34 33.02 6,662,448 +0.08(+0.26%)
May 23, 2006 33.57 33.73 32.90 32.93 4,528,817 -0.40(-1.19%)
May 22, 2006 33.27 33.61 33.05 33.33 6,176,702 -0.01(-0.04%)
May 19, 2006 33.21 33.70 33.02 33.34 6,578,086 +0.26(+0.80%)
May 18, 2006 32.67 33.28 32.61 33.08 7,818,774 +0.34(+1.05%)
May 17, 2006 33.12 33.39 32.63 32.73 5,705,403 -0.70(-2.09%)
May 16, 2006 33.71 33.79 33.30 33.43 5,085,641 -0.13(-0.38%)
May 15, 2006 33.10 33.94 33.09 33.56 10,608,038 +0.46(+1.38%)
May 12, 2006 32.82 33.10 32.45 33.10 7,196,354 +0.11(+0.35%)
May 11, 2006 33.30 33.30 32.69 32.99 7,588,273 -0.33(-0.98%)
May 10, 2006 33.36 33.51 33.08 33.31 9,832,339 -0.05(-0.14%)
May 09, 2006 33.52 33.52 33.25 33.36 5,337,232 -0.16(-0.47%)
May 08, 2006 33.84 33.91 33.17 33.52 6,295,938 -0.58(-1.71%)
May 05, 2006 33.84 34.18 33.81 34.10 6,466,987 +0.48(+1.41%)
May 04, 2006 33.30 33.75 33.26 33.62 6,399,564 +0.33(+0.98%)
May 03, 2006 33.12 33.36 32.98 33.30 7,534,965 +0.24(+0.73%)
May 02, 2006 32.82 33.09 32.73 33.06 7,616,006 +0.66(+2.04%)
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.