Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.24 26.94 25.99 26.79 1,105,105 +0.52(+1.98%)
Jul 28, 2006 25.52 26.64 25.22 26.27 1,694,602 +1.09(+4.32%)
Jul 27, 2006 26.56 26.94 24.70 25.18 1,693,871 -1.12(-4.26%)
Jul 26, 2006 26.28 26.34 25.51 26.30 1,011,611 +0.02(+0.08%)
Jul 25, 2006 26.59 26.59 25.83 26.28 1,032,534 -0.54(-2.01%)
Jul 24, 2006 25.66 26.99 25.43 26.82 915,044 +1.16(+4.53%)
Jul 21, 2006 26.25 26.35 25.51 25.66 906,412 -0.57(-2.19%)
Jul 20, 2006 27.42 27.58 26.04 26.23 873,637 -1.07(-3.91%)
Jul 19, 2006 26.85 27.39 26.63 27.30 640,853 +0.44(+1.65%)
Jul 18, 2006 26.53 27.17 26.48 26.85 721,764 +0.25(+0.95%)
Jul 17, 2006 26.20 26.81 26.18 26.60 801,359 +0.31(+1.17%)
Jul 14, 2006 26.72 26.74 25.93 26.29 1,163,484 -0.51(-1.91%)
Jul 13, 2006 27.37 27.45 26.76 26.81 757,318 -0.56(-2.05%)
Jul 12, 2006 28.08 28.19 27.35 27.37 444,354 -0.72(-2.56%)
Jul 11, 2006 27.98 28.16 27.44 28.08 560,234 -0.03(-0.12%)
Jul 10, 2006 27.94 28.52 27.77 28.12 452,840 +0.23(+0.83%)
Jul 07, 2006 28.26 28.26 27.62 27.89 522,192 -0.45(-1.59%)
Jul 06, 2006 28.68 28.81 28.01 28.34 603,982 -0.35(-1.22%)
Jul 05, 2006 29.22 29.27 28.27 28.68 837,937 -0.64(-2.17%)
Jul 03, 2006 28.84 29.42 28.74 29.32 556,137 +0.27(+0.94%)
Jun 30, 2006 28.26 29.05 28.11 29.05 3,866,187 +0.84(+2.98%)
Jun 29, 2006 27.07 28.21 27.05 28.21 974,447 +1.27(+4.72%)
Jun 28, 2006 27.13 27.15 26.40 26.94 855,641 -0.09(-0.33%)
Jun 27, 2006 27.56 27.70 26.70 27.02 812,478 -0.53(-1.91%)
Jun 26, 2006 27.50 27.71 27.07 27.55 705,669 +0.21(+0.77%)
Jun 23, 2006 27.32 27.75 26.99 27.34 639,975 -0.08(-0.27%)
Jun 22, 2006 27.84 27.92 26.85 27.41 915,922 -0.55(-1.98%)
Jun 21, 2006 27.65 28.08 27.55 27.97 1,093,839 +0.42(+1.54%)
Jun 20, 2006 27.55 27.98 27.35 27.54 859,738 +0.01(+0.02%)
Jun 19, 2006 28.16 28.21 27.35 27.54 688,843 -0.62(-2.21%)
Jun 16, 2006 28.36 28.41 27.63 28.16 1,318,869 -0.23(-0.82%)
Jun 15, 2006 27.28 28.51 27.24 28.39 740,492 +1.25(+4.61%)
Jun 14, 2006 26.96 27.31 26.69 27.14 622,417 +0.16(+0.61%)
Jun 13, 2006 27.27 27.80 26.84 26.98 1,127,345 -0.54(-1.96%)
Jun 12, 2006 28.32 28.40 27.41 27.52 682,259 -0.78(-2.75%)
Jun 09, 2006 28.72 28.94 28.03 28.30 739,322 -0.39(-1.36%)
Jun 08, 2006 27.95 28.81 27.52 28.68 1,279,657 +0.19(+0.67%)
Jun 07, 2006 28.73 29.22 28.40 28.49 871,882 -0.23(-0.79%)
Jun 06, 2006 28.97 29.15 28.58 28.72 1,158,510 -0.11(-0.38%)
Jun 05, 2006 29.53 29.53 28.50 28.83 1,741,569 -0.87(-2.92%)
Jun 02, 2006 30.00 30.14 29.42 29.70 581,010 -0.16(-0.55%)
Jun 01, 2006 29.76 30.11 29.44 29.86 789,653 +0.19(+0.64%)
May 31, 2006 29.16 29.80 29.12 29.67 1,039,996 +0.54(+1.85%)
May 30, 2006 29.66 29.76 28.94 29.13 873,637 -0.53(-1.80%)
May 26, 2006 29.60 29.90 29.33 29.66 578,084 +0.20(+0.70%)
May 25, 2006 29.19 29.57 28.83 29.46 863,249 +0.57(+1.96%)
May 24, 2006 29.24 29.57 28.18 28.89 987,908 -0.33(-1.12%)
May 23, 2006 30.17 30.76 29.19 29.22 1,058,724 -0.68(-2.29%)
May 22, 2006 29.88 30.17 29.05 29.90 1,203,721 -0.06(-0.21%)
May 19, 2006 30.17 30.57 29.51 29.96 805,602 -0.27(-0.90%)
May 18, 2006 30.27 30.59 29.98 30.24 727,617 -0.03(-0.09%)
May 17, 2006 30.93 31.13 30.09 30.26 833,401 -0.80(-2.57%)
May 16, 2006 31.45 31.64 30.90 31.06 790,678 -0.38(-1.20%)
May 15, 2006 32.53 32.60 31.12 31.44 988,347 -1.09(-3.36%)
May 12, 2006 32.53 32.61 32.44 32.53 1,222,449 +0.00(+0.00%)
May 11, 2006 32.57 32.74 32.46 32.53 950,306 -0.01(-0.04%)
May 10, 2006 32.62 32.68 32.41 32.55 895,438 -0.08(-0.23%)
May 09, 2006 32.84 32.84 32.34 32.62 1,025,657 -0.21(-0.65%)
May 08, 2006 32.91 33.04 32.60 32.83 689,868 -0.08(-0.23%)
May 05, 2006 32.78 33.20 32.64 32.91 886,806 +0.30(+0.92%)
May 04, 2006 31.99 33.02 31.97 32.61 1,070,722 +0.62(+1.92%)
May 03, 2006 31.60 32.16 31.43 31.99 949,281 +0.41(+1.30%)
May 02, 2006 31.56 31.60 30.95 31.58 816,721 +0.12(+0.37%)
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.