Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 42.27 43.47 41.42 43.39 2,471,209 +1.21(+2.86%)
Jul 28, 2006 42.20 43.14 41.75 42.18 2,415,492 -0.30(-0.69%)
Jul 27, 2006 43.88 44.14 41.99 42.48 3,154,940 -0.86(-1.99%)
Jul 26, 2006 41.67 44.29 39.37 43.34 6,271,354 -0.39(-0.90%)
Jul 25, 2006 44.21 44.59 42.89 43.73 4,020,577 -0.02(-0.06%)
Jul 24, 2006 41.57 44.23 41.57 43.76 3,755,278 +2.19(+5.27%)
Jul 21, 2006 42.80 42.92 41.22 41.57 3,816,116 -1.23(-2.87%)
Jul 20, 2006 44.36 44.90 42.45 42.80 3,915,847 -1.49(-3.37%)
Jul 19, 2006 44.04 44.64 43.31 44.29 2,799,786 +0.71(+1.64%)
Jul 18, 2006 44.06 44.59 42.91 43.58 3,269,302 -0.06(-0.13%)
Jul 17, 2006 45.19 45.51 42.50 43.63 3,669,689 -2.31(-5.03%)
Jul 14, 2006 44.91 46.05 43.67 45.95 3,958,276 +1.54(+3.47%)
Jul 13, 2006 45.35 45.60 44.31 44.41 3,343,430 -0.74(-1.64%)
Jul 12, 2006 45.13 45.70 44.54 45.14 3,013,756 +0.21(+0.47%)
Jul 11, 2006 43.53 45.24 43.47 44.93 3,015,463 +1.20(+2.74%)
Jul 10, 2006 43.47 44.18 43.10 43.73 3,163,475 -0.02(-0.06%)
Jul 07, 2006 45.28 45.73 43.41 43.76 3,805,021 -1.52(-3.35%)
Jul 06, 2006 44.78 46.30 44.70 45.28 5,780,014 +0.71(+1.58%)
Jul 05, 2006 43.61 44.76 42.71 44.57 2,895,127 +0.63(+1.44%)
Jul 03, 2006 43.47 43.95 43.06 43.94 1,094,237 +0.59(+1.36%)
Jun 30, 2006 43.14 43.85 43.14 43.35 3,569,836 +0.20(+0.46%)
Jun 29, 2006 41.76 43.20 41.50 43.15 4,241,985 +1.80(+4.36%)
Jun 28, 2006 40.19 41.40 40.03 41.35 4,576,657 +1.81(+4.59%)
Jun 27, 2006 38.92 39.81 38.80 39.53 3,236,383 +1.07(+2.77%)
Jun 26, 2006 37.83 38.60 37.33 38.47 1,943,415 +0.64(+1.69%)
Jun 23, 2006 37.01 38.14 36.88 37.83 2,607,273 +1.27(+3.48%)
Jun 22, 2006 36.79 37.07 36.32 36.56 1,779,675 -0.31(-0.85%)
Jun 21, 2006 35.92 37.48 35.88 36.87 3,217,364 +1.12(+3.14%)
Jun 20, 2006 36.81 37.18 35.73 35.74 3,904,509 -0.85(-2.33%)
Jun 19, 2006 38.34 38.34 36.24 36.60 3,440,722 -1.46(-3.84%)
Jun 16, 2006 37.27 38.44 37.14 38.06 4,207,847 +0.38(+1.00%)
Jun 15, 2006 36.47 37.93 36.43 37.68 3,214,194 +1.56(+4.31%)
Jun 14, 2006 35.79 36.55 35.66 36.12 3,548,866 +0.49(+1.38%)
Jun 13, 2006 36.38 36.61 35.46 35.63 3,665,910 -1.03(-2.80%)
Jun 12, 2006 37.81 38.09 36.58 36.66 2,417,564 -0.73(-1.95%)
Jun 09, 2006 38.08 38.45 37.09 37.38 2,561,065 -0.52(-1.36%)
Jun 08, 2006 37.40 38.04 35.88 37.90 4,772,950 -0.24(-0.62%)
Jun 07, 2006 38.90 39.67 38.02 38.14 4,268,686 -1.11(-2.82%)
Jun 06, 2006 40.56 40.64 38.63 39.25 4,281,731 -0.98(-2.45%)
Jun 05, 2006 42.16 42.23 40.00 40.23 3,007,660 -1.40(-3.37%)
Jun 02, 2006 41.42 41.76 40.88 41.63 2,234,805 +0.67(+1.64%)
Jun 01, 2006 40.35 41.21 39.67 40.96 2,867,573 +27.29(+199.64%)
May 31, 2006 13.22 13.70 13.20 13.67 6,015,321 +0.45(+3.38%)
May 30, 2006 13.54 13.61 13.18 13.22 3,828,430 -0.15(-1.09%)
May 26, 2006 13.31 13.45 13.20 13.37 2,711,759 +0.16(+1.19%)
May 25, 2006 12.99 13.27 12.92 13.21 5,019,717 +0.36(+2.82%)
May 24, 2006 12.74 13.15 12.60 12.85 5,786,354 -0.01(-0.08%)
May 23, 2006 12.98 13.30 12.83 12.86 5,547,511 +0.04(+0.32%)
May 22, 2006 12.85 12.99 12.42 12.82 6,627,241 -0.10(-0.79%)
May 19, 2006 12.85 13.12 12.66 12.92 5,045,320 +0.08(+0.66%)
May 18, 2006 13.09 13.19 12.84 12.84 4,842,688 -0.25(-1.91%)
May 17, 2006 13.12 13.44 12.96 13.09 9,277,552 +0.10(+0.74%)
May 16, 2006 13.00 13.19 12.89 12.99 4,491,191 +0.05(+0.39%)
May 15, 2006 13.03 13.21 12.79 12.94 5,035,445 -0.28(-2.09%)
May 12, 2006 13.45 13.58 13.13 13.22 5,991,546 -0.25(-1.87%)
May 11, 2006 13.67 13.74 13.40 13.47 6,656,867 -0.05(-0.40%)
May 10, 2006 13.17 13.53 13.09 13.52 4,508,382 +0.31(+2.35%)
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.