Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.41 32.41 28.88 28.99 7,726,300 -3.82(-11.64%)
Jul 28, 2006 32.44 33.03 32.36 32.81 2,643,900 +0.60(+1.86%)
Jul 27, 2006 32.50 32.68 32.00 32.21 1,935,900 +0.09(+0.28%)
Jul 26, 2006 32.65 32.67 32.05 32.12 2,481,800 -0.58(-1.77%)
Jul 25, 2006 32.99 33.08 32.43 32.70 4,815,900 +0.12(+0.37%)
Jul 24, 2006 31.71 32.60 31.71 32.58 1,941,900 +0.86(+2.71%)
Jul 21, 2006 31.95 32.03 31.70 31.72 1,671,300 +0.01(+0.03%)
Jul 20, 2006 31.90 32.01 31.64 31.71 1,913,100 -0.24(-0.75%)
Jul 19, 2006 31.23 32.22 31.04 31.95 3,072,300 +1.01(+3.26%)
Jul 18, 2006 30.72 31.04 30.60 30.94 1,662,700 +0.29(+0.95%)
Jul 17, 2006 30.35 30.84 30.27 30.65 1,665,000 +0.25(+0.82%)
Jul 14, 2006 30.95 30.96 30.31 30.40 1,564,800 -0.61(-1.97%)
Jul 13, 2006 31.06 31.24 30.90 31.01 2,229,200 -0.04(-0.13%)
Jul 12, 2006 31.31 31.36 31.01 31.05 1,972,500 -0.22(-0.70%)
Jul 11, 2006 31.14 31.32 31.00 31.27 1,619,600 +0.06(+0.19%)
Jul 10, 2006 30.81 31.26 30.77 31.21 1,987,000 +0.46(+1.50%)
Jul 07, 2006 30.75 30.85 30.64 30.75 1,014,500 +0.00(+0.00%)
Jul 06, 2006 30.62 30.85 30.56 30.75 1,394,000 +0.13(+0.42%)
Jul 05, 2006 30.87 31.00 30.51 30.62 2,261,900 -0.37(-1.19%)
Jul 03, 2006 31.00 31.05 30.83 30.99 1,407,500 -0.01(-0.03%)
Jun 30, 2006 30.50 31.05 30.50 31.00 4,173,600 +0.55(+1.81%)
Jun 29, 2006 30.13 30.50 30.02 30.45 2,220,300 +0.52(+1.74%)
Jun 28, 2006 30.00 30.19 29.73 29.93 2,288,900 +0.14(+0.47%)
Jun 27, 2006 29.85 30.06 29.79 29.79 2,458,300 -0.06(-0.20%)
Jun 26, 2006 29.91 30.02 29.75 29.85 1,259,600 +0.02(+0.07%)
Jun 23, 2006 29.72 30.01 29.59 29.83 2,166,800 +0.11(+0.37%)
Jun 22, 2006 29.56 29.81 29.53 29.72 2,192,900 +0.13(+0.44%)
Jun 21, 2006 29.76 30.06 29.55 29.59 2,207,100 -0.17(-0.57%)
Jun 20, 2006 29.70 29.98 29.70 29.76 1,901,400 +0.03(+0.10%)
Jun 19, 2006 30.00 30.10 29.66 29.73 1,956,800 -0.20(-0.67%)
Jun 16, 2006 30.03 30.09 29.65 29.93 3,756,800 -0.07(-0.23%)
Jun 15, 2006 30.10 30.15 29.87 30.00 2,749,500 -0.21(-0.70%)
Jun 14, 2006 30.42 30.50 29.95 30.21 3,092,500 -0.16(-0.53%)
Jun 13, 2006 30.82 30.88 30.35 30.37 4,420,400 -0.51(-1.65%)
Jun 12, 2006 31.17 31.46 30.81 30.88 1,032,300 -0.15(-0.48%)
Jun 09, 2006 31.15 31.40 31.00 31.03 1,042,400 -0.07(-0.23%)
Jun 08, 2006 31.20 31.58 31.00 31.10 2,450,600 -0.10(-0.32%)
Jun 07, 2006 31.30 31.72 31.16 31.20 1,241,400 +0.04(+0.13%)
Jun 06, 2006 31.54 31.54 30.94 31.16 1,689,800 -0.17(-0.54%)
Jun 05, 2006 31.53 31.75 31.27 31.33 1,347,900 -0.25(-0.79%)
Jun 02, 2006 31.56 31.59 31.27 31.58 1,874,800 -0.02(-0.06%)
Jun 01, 2006 31.77 31.79 31.42 31.60 1,558,600 -0.10(-0.32%)
May 31, 2006 31.56 31.85 31.44 31.70 1,738,700 +0.14(+0.44%)
May 30, 2006 31.41 31.67 31.31 31.56 2,037,500 -0.04(-0.13%)
May 26, 2006 31.63 31.67 31.41 31.60 2,291,500 +0.14(+0.45%)
May 25, 2006 31.81 31.81 31.35 31.46 1,854,500 -0.18(-0.57%)
May 24, 2006 31.48 31.74 31.04 31.64 2,243,400 +0.04(+0.13%)
May 23, 2006 31.90 31.90 31.48 31.60 1,829,800 -0.19(-0.60%)
May 22, 2006 31.38 32.14 31.33 31.79 1,841,800 +0.17(+0.54%)
May 19, 2006 31.75 31.91 31.42 31.62 2,031,000 +0.06(+0.19%)
May 18, 2006 31.86 31.96 31.45 31.56 1,730,600 -0.30(-0.94%)
May 17, 2006 32.18 32.31 31.76 31.86 1,772,800 -0.51(-1.58%)
May 16, 2006 31.96 32.43 31.81 32.37 2,245,000 +0.39(+1.22%)
May 15, 2006 31.90 32.04 31.73 31.98 1,992,800 +0.03(+0.09%)
May 12, 2006 32.30 32.41 31.90 31.95 1,740,600 -0.55(-1.69%)
May 11, 2006 32.52 32.72 32.39 32.50 1,669,900 -0.02(-0.06%)
May 10, 2006 32.76 32.87 32.40 32.52 1,572,500 -0.23(-0.70%)
May 09, 2006 32.60 32.79 32.43 32.75 3,053,200 +0.19(+0.58%)
May 08, 2006 32.14 32.61 32.14 32.56 2,002,800 +0.33(+1.02%)
May 05, 2006 32.09 32.30 31.88 32.23 3,149,900 +0.20(+0.62%)
May 04, 2006 31.97 32.14 31.83 32.03 2,109,700 +0.06(+0.19%)
May 03, 2006 31.93 32.00 31.53 31.97 2,585,900 -0.02(-0.06%)
May 02, 2006 32.34 32.35 31.82 31.99 2,633,100 -0.38(-1.17%)
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.