Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 37.83 38.47 37.45 38.09 666,023 -0.17(-0.44%)
Jul 28, 2006 37.61 38.71 37.44 38.26 918,428 +0.89(+2.39%)
Jul 27, 2006 39.35 39.77 36.77 37.37 1,726,735 +0.44(+1.20%)
Jul 26, 2006 36.69 37.64 35.63 36.92 843,521 +0.05(+0.13%)
Jul 25, 2006 36.18 37.93 35.87 36.88 894,307 +0.70(+1.93%)
Jul 24, 2006 34.73 36.20 35.07 36.18 769,733 +1.45(+4.19%)
Jul 21, 2006 35.36 35.58 33.84 34.72 1,115,671 -0.64(-1.81%)
Jul 20, 2006 36.99 37.55 35.31 35.36 964,737 -2.46(-6.50%)
Jul 19, 2006 36.04 37.90 35.99 37.82 988,552 +1.79(+4.96%)
Jul 18, 2006 37.44 37.63 35.14 36.03 1,506,797 -1.29(-3.45%)
Jul 17, 2006 38.42 38.56 37.06 37.32 1,336,016 -0.76(-1.99%)
Jul 14, 2006 40.87 40.88 37.78 38.07 2,164,068 -3.26(-7.89%)
Jul 13, 2006 42.34 42.71 41.16 41.34 628,162 -1.00(-2.37%)
Jul 12, 2006 43.58 43.91 42.20 42.34 540,635 -1.24(-2.84%)
Jul 11, 2006 43.97 43.97 43.06 43.58 766,884 -0.59(-1.33%)
Jul 10, 2006 45.05 45.17 43.98 44.17 611,980 -0.41(-0.93%)
Jul 07, 2006 45.26 46.02 44.43 44.58 930,641 -0.86(-1.90%)
Jul 06, 2006 45.93 46.18 45.03 45.44 946,519 +0.07(+0.15%)
Jul 05, 2006 46.47 46.48 45.16 45.37 864,894 -1.46(-3.13%)
Jul 03, 2006 46.67 46.97 45.78 46.84 390,006 +0.41(+0.89%)
Jun 30, 2006 47.75 47.75 46.43 46.43 1,443,492 -1.18(-2.48%)
Jun 29, 2006 45.74 47.63 45.48 47.60 709,991 +1.96(+4.28%)
Jun 28, 2006 45.87 46.04 44.56 45.65 505,115 -0.21(-0.45%)
Jun 27, 2006 47.24 47.30 45.25 45.86 1,114,755 -1.39(-2.93%)
Jun 26, 2006 46.57 48.24 46.38 47.24 875,479 +1.01(+2.19%)
Jun 23, 2006 45.83 46.79 45.34 46.23 304,514 +0.41(+0.90%)
Jun 22, 2006 46.05 46.36 44.91 45.82 422,269 -0.24(-0.51%)
Jun 21, 2006 45.05 46.68 45.05 46.05 617,680 +1.01(+2.25%)
Jun 20, 2006 45.50 46.04 44.87 45.04 658,899 -0.36(-0.80%)
Jun 19, 2006 47.16 47.53 45.34 45.40 789,274 -1.60(-3.41%)
Jun 16, 2006 47.98 48.50 46.72 47.01 665,820 -0.96(-2.01%)
Jun 15, 2006 46.24 48.45 46.24 47.97 820,723 +1.72(+3.72%)
Jun 14, 2006 46.97 47.51 45.89 46.25 555,189 -0.33(-0.72%)
Jun 13, 2006 47.06 47.87 46.27 46.58 679,254 -0.48(-1.02%)
Jun 12, 2006 49.36 49.36 47.03 47.06 553,153 -2.24(-4.54%)
Jun 09, 2006 49.58 50.45 49.13 49.30 610,555 +0.71(+1.46%)
Jun 08, 2006 48.59 48.89 46.18 48.60 1,069,057 -0.40(-0.82%)
Jun 07, 2006 48.86 50.00 48.45 49.00 935,527 +0.15(+0.30%)
Jun 06, 2006 50.14 50.14 47.70 48.85 1,266,300 -1.28(-2.55%)
Jun 05, 2006 52.95 52.95 49.92 50.13 1,292,354 -2.94(-5.54%)
Jun 02, 2006 54.44 54.70 52.73 53.07 1,001,478 -1.34(-2.46%)
Jun 01, 2006 52.65 54.65 51.49 54.40 719,659 +1.75(+3.32%)
May 31, 2006 52.94 52.94 51.80 52.65 836,906 -0.29(-0.54%)
May 30, 2006 55.21 55.21 52.93 52.94 722,407 -2.39(-4.32%)
May 26, 2006 56.76 56.76 54.70 55.33 541,754 +0.48(+0.88%)
May 25, 2006 54.31 55.07 53.50 54.85 635,287 +0.05(+0.09%)
May 24, 2006 52.68 55.42 52.37 54.80 1,359,934 +2.11(+4.01%)
May 23, 2006 53.55 54.83 52.68 52.68 780,420 -0.21(-0.39%)
May 22, 2006 55.66 55.67 52.12 52.89 1,160,554 -2.79(-5.01%)
May 19, 2006 56.08 56.09 53.90 55.68 1,187,830 -0.65(-1.15%)
May 18, 2006 58.71 59.09 56.29 56.33 878,227 -2.07(-3.55%)
May 17, 2006 58.66 59.10 57.47 58.40 559,260 -0.89(-1.51%)
May 16, 2006 60.13 60.79 58.63 59.30 452,598 -1.01(-1.68%)
May 15, 2006 60.64 61.31 58.97 60.31 567,606 -0.34(-0.57%)
May 12, 2006 61.26 61.34 59.44 60.65 597,630 -0.85(-1.39%)
May 11, 2006 63.57 63.98 61.51 61.51 424,203 -2.53(-3.94%)
May 10, 2006 63.57 65.46 63.57 64.03 557,224 +0.46(+0.73%)
May 09, 2006 63.32 63.91 63.26 63.57 499,008 +0.26(+0.40%)
May 08, 2006 64.41 64.85 63.22 63.32 497,787 -1.09(-1.69%)
May 05, 2006 64.40 64.85 63.21 64.41 501,349 +0.99(+1.56%)
May 04, 2006 63.72 63.72 62.88 63.41 354,283 +0.68(+1.08%)
May 03, 2006 63.64 64.85 62.31 62.74 568,623 -0.90(-1.42%)
May 02, 2006 63.15 63.97 62.09 63.64 715,385 +0.49(+0.78%)
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.