Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 64.15 64.25 62.60 62.81 6,724,100 -1.09(-1.71%)
Apr 27, 2006 63.31 64.28 63.31 63.90 4,020,800 -0.31(-0.48%)
Apr 26, 2006 64.16 64.42 63.80 64.21 3,585,500 +0.06(+0.09%)
Apr 25, 2006 64.60 64.66 63.76 64.15 4,177,000 -0.38(-0.59%)
Apr 24, 2006 63.79 64.80 63.75 64.53 3,490,800 +0.31(+0.48%)
Apr 21, 2006 64.95 64.95 63.85 64.22 5,136,900 +0.01(+0.02%)
Apr 20, 2006 63.29 64.27 63.04 64.21 7,998,300 +1.41(+2.25%)
Apr 19, 2006 61.30 63.08 61.10 62.80 12,423,000 +3.90(+6.62%)
Apr 18, 2006 57.75 59.05 57.05 58.90 6,099,300 +1.40(+2.43%)
Apr 17, 2006 57.00 57.71 56.87 57.50 2,460,400 +0.36(+0.63%)
Apr 13, 2006 57.44 57.40 56.58 57.14 3,883,800 -0.30(-0.52%)
Apr 12, 2006 57.56 57.70 57.07 57.44 2,337,700 +0.03(+0.05%)
Apr 11, 2006 58.05 58.20 57.12 57.41 2,744,000 -0.27(-0.47%)
Apr 10, 2006 57.87 58.20 57.57 57.68 2,140,500 +0.06(+0.10%)
Apr 07, 2006 58.38 58.77 57.35 57.62 3,433,500 -0.61(-1.05%)
Apr 06, 2006 57.98 58.41 57.62 58.23 2,051,000 +0.00(+0.00%)
Apr 05, 2006 58.00 58.58 58.00 58.23 2,267,300 +0.08(+0.14%)
Apr 04, 2006 57.80 58.58 57.56 58.15 2,204,000 -0.03(-0.05%)
Apr 03, 2006 58.08 58.88 58.03 58.18 2,230,800 +0.21(+0.36%)
Mar 31, 2006 57.93 58.31 57.77 57.97 3,059,900 -0.05(-0.09%)
Mar 30, 2006 58.23 58.64 57.73 58.02 2,871,300 -0.29(-0.50%)
Mar 29, 2006 58.85 59.15 58.05 58.31 3,298,900 +0.03(+0.05%)
Mar 28, 2006 59.35 59.75 58.10 58.28 3,295,700 -0.94(-1.59%)
Mar 27, 2006 59.16 59.42 58.80 59.22 2,405,800 -0.06(-0.10%)
Mar 24, 2006 59.10 59.94 58.99 59.28 2,740,700 +0.53(+0.90%)
Mar 23, 2006 59.23 59.24 58.31 58.75 2,095,000 -0.38(-0.64%)
Mar 22, 2006 58.55 59.31 58.55 59.13 2,325,900 +0.69(+1.18%)
Mar 21, 2006 58.40 58.90 58.26 58.44 3,019,100 -0.26(-0.44%)
Mar 20, 2006 58.65 58.90 58.49 58.70 2,635,300 -0.10(-0.17%)
Mar 17, 2006 58.68 59.17 58.50 58.80 4,794,400 +0.57(+0.98%)
Mar 16, 2006 57.83 58.66 57.61 58.23 3,109,000 +0.30(+0.52%)
Mar 15, 2006 58.06 58.25 57.55 57.93 4,114,800 -0.38(-0.65%)
Mar 14, 2006 58.05 58.46 57.92 58.31 2,321,600 +0.31(+0.53%)
Mar 13, 2006 57.95 58.29 57.86 58.00 2,301,500 +0.18(+0.31%)
Mar 10, 2006 57.10 58.22 57.06 57.82 2,905,700 +0.42(+0.73%)
Mar 09, 2006 57.53 57.70 57.14 57.40 3,147,800 -0.44(-0.76%)
Mar 08, 2006 57.90 58.08 57.34 57.84 2,356,200 +0.09(+0.16%)
Mar 07, 2006 57.65 58.44 57.26 57.75 3,042,400 +0.06(+0.10%)
Mar 06, 2006 57.90 57.95 57.40 57.69 2,757,300 -0.17(-0.29%)
Mar 03, 2006 57.92 58.67 57.64 57.86 3,458,800 -0.43(-0.74%)
Mar 02, 2006 58.50 58.82 58.02 58.29 3,299,100 -0.41(-0.70%)
Mar 01, 2006 58.50 59.09 58.41 58.70 3,421,800 +0.20(+0.34%)
Feb 28, 2006 58.76 59.15 58.19 58.50 3,525,100 -0.26(-0.44%)
Feb 27, 2006 58.88 59.30 58.76 58.76 3,247,100 -0.13(-0.22%)
Feb 24, 2006 58.35 59.15 58.07 58.89 2,475,600 +0.34(+0.58%)
Feb 23, 2006 58.88 58.95 58.50 58.55 2,292,400 -0.33(-0.56%)
Feb 22, 2006 58.94 58.99 58.53 58.88 3,469,400 +0.05(+0.08%)
Feb 21, 2006 58.25 58.94 58.07 58.83 3,188,400 +0.83(+1.43%)
Feb 17, 2006 58.30 58.42 57.66 58.00 3,250,400 -0.20(-0.34%)
Feb 16, 2006 58.10 58.33 57.84 58.20 2,618,600 +0.07(+0.12%)
Feb 15, 2006 57.92 58.39 57.65 58.13 2,384,000 +0.00(+0.00%)
Feb 14, 2006 57.34 58.35 57.16 58.13 2,685,300 +0.79(+1.38%)
Feb 13, 2006 57.15 57.46 56.89 57.34 2,523,400 +0.21(+0.37%)
Feb 10, 2006 56.93 57.46 56.47 57.13 2,918,800 +0.42(+0.74%)
Feb 09, 2006 56.84 57.09 56.20 56.71 2,973,100 -0.01(-0.02%)
Feb 08, 2006 56.79 57.01 56.51 56.72 2,780,900 -0.17(-0.30%)
Feb 07, 2006 57.21 57.22 56.75 56.89 3,313,600 -0.20(-0.35%)
Feb 06, 2006 57.35 57.36 56.86 57.09 3,623,100 -0.09(-0.16%)
Feb 03, 2006 57.76 57.98 57.00 57.18 4,889,200 -0.57(-0.99%)
Feb 02, 2006 58.20 58.40 57.63 57.75 3,668,600 -0.25(-0.43%)
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.