Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 72.22 72.89 72.19 72.52 2,619,800 +0.14(+0.19%)
Jul 28, 2006 72.42 72.98 72.36 72.38 5,498,700 +0.61(+0.85%)
Jul 27, 2006 72.78 72.85 71.48 71.77 4,260,700 +0.97(+1.37%)
Jul 26, 2006 69.73 71.00 69.62 70.80 5,890,300 +1.29(+1.86%)
Jul 25, 2006 70.03 70.26 69.25 69.51 4,238,100 -0.23(-0.33%)
Jul 24, 2006 69.51 70.54 69.32 69.74 4,150,800 +1.55(+2.27%)
Jul 21, 2006 69.09 69.22 68.15 68.19 2,613,300 -0.41(-0.60%)
Jul 20, 2006 69.82 69.82 68.45 68.60 4,087,100 -1.08(-1.55%)
Jul 19, 2006 68.75 69.98 68.69 69.68 4,441,900 +0.18(+0.26%)
Jul 18, 2006 69.90 69.98 68.81 69.50 3,586,700 -0.08(-0.11%)
Jul 17, 2006 70.12 70.56 69.01 69.58 2,724,100 -1.79(-2.51%)
Jul 14, 2006 71.23 71.59 70.72 71.37 2,598,300 +0.39(+0.55%)
Jul 13, 2006 70.48 71.38 70.16 70.98 3,568,900 +0.63(+0.90%)
Jul 12, 2006 70.46 70.62 69.94 70.35 3,731,600 -1.02(-1.43%)
Jul 11, 2006 71.12 71.40 70.34 71.37 3,316,400 +0.47(+0.66%)
Jul 10, 2006 71.01 71.33 70.62 70.90 3,381,300 -0.25(-0.35%)
Jul 07, 2006 71.52 71.92 70.92 71.15 4,458,200 +0.94(+1.34%)
Jul 06, 2006 70.35 70.77 70.11 70.21 3,597,700 +0.19(+0.27%)
Jul 05, 2006 69.68 70.28 69.16 70.02 2,769,400 -0.34(-0.48%)
Jul 03, 2006 70.30 70.82 70.17 70.36 1,198,200 +0.75(+1.08%)
Jun 30, 2006 69.94 70.11 69.55 69.61 3,489,000 +0.36(+0.52%)
Jun 29, 2006 67.62 69.25 67.62 69.25 5,520,100 +1.28(+1.88%)
Jun 28, 2006 67.62 68.06 67.30 67.97 2,264,500 +1.01(+1.51%)
Jun 27, 2006 67.14 67.71 66.90 66.96 4,103,400 -0.51(-0.76%)
Jun 26, 2006 66.96 67.54 66.33 67.47 2,289,700 +0.44(+0.66%)
Jun 23, 2006 67.10 67.74 66.90 67.03 2,136,100 +0.64(+0.96%)
Jun 22, 2006 66.43 66.87 65.88 66.39 3,357,400 -0.62(-0.93%)
Jun 21, 2006 65.80 67.27 65.80 67.01 3,540,600 +1.31(+1.99%)
Jun 20, 2006 65.26 66.75 65.19 65.70 3,939,800 +0.37(+0.57%)
Jun 19, 2006 66.73 66.79 64.96 65.33 2,843,400 -1.37(-2.05%)
Jun 16, 2006 66.54 66.80 66.14 66.70 4,530,900 -0.37(-0.55%)
Jun 15, 2006 66.17 67.43 65.93 67.07 4,032,700 +1.89(+2.90%)
Jun 14, 2006 65.19 65.83 64.19 65.18 5,113,000 +0.51(+0.79%)
Jun 13, 2006 65.40 66.00 64.33 64.67 4,486,600 -1.80(-2.71%)
Jun 12, 2006 67.58 67.78 66.38 66.47 2,865,600 -1.01(-1.50%)
Jun 09, 2006 67.77 68.42 66.97 67.48 7,092,800 -0.70(-1.03%)
Jun 08, 2006 66.90 68.31 66.20 68.18 4,547,700 -0.36(-0.53%)
Jun 07, 2006 69.83 69.97 68.38 68.54 3,574,800 -1.52(-2.17%)
Jun 06, 2006 70.45 70.74 69.68 70.06 3,597,800 -0.76(-1.07%)
Jun 05, 2006 72.12 72.38 70.81 70.82 2,922,700 -1.08(-1.50%)
Jun 02, 2006 71.68 72.09 70.89 71.90 2,592,200 +0.82(+1.15%)
Jun 01, 2006 69.61 71.16 69.40 71.08 3,147,900 +0.38(+0.54%)
May 31, 2006 70.41 70.86 69.97 70.70 3,348,700 +0.54(+0.77%)
May 30, 2006 71.45 71.80 70.00 70.16 3,410,100 -1.46(-2.04%)
May 26, 2006 71.14 71.70 70.65 71.62 1,623,900 +0.00(+0.00%)
May 25, 2006 70.80 72.00 70.39 71.62 3,267,700 +2.08(+2.99%)
May 24, 2006 69.91 70.15 68.90 69.54 5,279,700 -1.21(-1.71%)
May 23, 2006 71.10 71.93 70.65 70.75 3,791,200 +0.56(+0.80%)
May 22, 2006 69.63 70.51 68.50 70.19 5,190,500 -0.64(-0.90%)
May 19, 2006 70.29 71.10 69.90 70.83 4,012,600 +0.98(+1.40%)
May 18, 2006 70.43 70.88 69.60 69.85 3,485,600 -0.58(-0.82%)
May 17, 2006 71.83 72.28 69.54 70.43 6,611,000 -2.40(-3.30%)
May 16, 2006 72.81 73.50 72.33 72.83 3,495,700 -0.62(-0.84%)
May 15, 2006 73.03 73.50 72.58 73.45 3,590,800 -1.19(-1.59%)
May 12, 2006 75.89 76.05 74.41 74.64 3,787,600 -0.88(-1.17%)
May 11, 2006 76.52 76.67 75.47 75.52 2,860,700 -0.82(-1.07%)
May 10, 2006 75.98 76.34 75.31 76.34 2,791,800 +0.07(+0.09%)
May 09, 2006 75.72 76.45 75.70 76.27 2,721,000 +0.65(+0.86%)
May 08, 2006 75.47 75.97 75.20 75.62 2,818,700 -0.85(-1.11%)
May 05, 2006 75.77 76.47 75.65 76.47 3,777,900 +1.21(+1.61%)
May 04, 2006 75.07 75.85 74.50 75.26 4,620,200 +0.21(+0.28%)
May 03, 2006 76.15 76.17 74.71 75.05 3,885,600 -1.25(-1.64%)
May 02, 2006 75.63 76.42 75.57 76.30 4,284,800 +1.90(+2.55%)
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.