Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 61.85 62.33 61.75 62.19 2,315,100 +0.04(+0.06%)
Jul 28, 2006 61.80 62.47 61.80 62.15 3,517,400 +0.52(+0.84%)
Jul 27, 2006 62.22 62.50 61.40 61.63 4,189,500 -0.14(-0.23%)
Jul 26, 2006 62.04 62.20 61.20 61.77 4,157,100 -0.26(-0.42%)
Jul 25, 2006 61.15 62.24 60.96 62.03 4,423,300 +0.58(+0.94%)
Jul 24, 2006 60.16 61.62 60.07 61.45 5,332,600 +1.49(+2.48%)
Jul 21, 2006 60.30 60.31 59.18 59.96 5,622,100 -0.29(-0.48%)
Jul 20, 2006 61.95 62.07 60.25 60.25 6,266,800 -0.82(-1.34%)
Jul 19, 2006 59.35 61.45 59.01 61.07 8,322,800 +2.19(+3.72%)
Jul 18, 2006 59.36 59.79 58.22 58.88 9,871,600 +0.92(+1.59%)
Jul 17, 2006 59.01 59.65 57.45 57.96 7,132,700 -0.85(-1.45%)
Jul 14, 2006 61.44 61.47 58.30 58.81 7,604,500 -2.62(-4.27%)
Jul 13, 2006 63.27 63.33 61.39 61.43 4,154,000 -1.81(-2.86%)
Jul 12, 2006 64.15 64.38 62.93 63.24 3,270,200 -0.60(-0.94%)
Jul 11, 2006 63.00 64.10 62.64 63.84 2,920,800 +0.97(+1.54%)
Jul 10, 2006 63.30 63.47 62.67 62.87 2,138,100 -0.23(-0.36%)
Jul 07, 2006 63.75 63.85 62.50 63.10 2,879,900 -0.75(-1.17%)
Jul 06, 2006 64.05 64.68 63.59 63.85 2,774,900 +0.00(+0.00%)
Jul 05, 2006 63.99 64.08 63.36 63.85 3,393,400 -0.14(-0.22%)
Jul 03, 2006 64.00 64.02 63.58 63.99 1,736,900 +0.57(+0.90%)
Jun 30, 2006 63.29 63.58 62.86 63.42 3,705,800 +0.13(+0.21%)
Jun 29, 2006 61.50 63.54 61.50 63.29 3,750,900 +1.96(+3.20%)
Jun 28, 2006 61.30 61.60 60.60 61.33 2,072,000 -0.07(-0.11%)
Jun 27, 2006 61.34 62.41 61.34 61.40 2,524,400 -0.84(-1.35%)
Jun 26, 2006 62.19 62.50 61.78 62.24 2,309,600 -0.04(-0.06%)
Jun 23, 2006 61.53 62.71 61.32 62.28 3,085,600 +0.39(+0.63%)
Jun 22, 2006 61.27 62.16 60.90 61.89 2,721,700 +0.40(+0.65%)
Jun 21, 2006 60.70 62.03 60.61 61.49 3,388,700 +0.51(+0.84%)
Jun 20, 2006 61.19 61.25 60.50 60.98 2,237,100 +0.08(+0.13%)
Jun 19, 2006 61.70 61.77 60.26 60.90 2,941,000 -0.85(-1.38%)
Jun 16, 2006 60.90 62.11 60.70 61.75 6,000,400 +0.94(+1.55%)
Jun 15, 2006 59.50 60.99 59.30 60.81 4,543,700 +1.19(+2.00%)
Jun 14, 2006 59.30 59.87 58.90 59.62 3,650,400 +0.17(+0.29%)
Jun 13, 2006 59.28 60.25 59.05 59.45 4,382,000 -0.17(-0.29%)
Jun 12, 2006 60.20 60.66 59.53 59.62 3,751,200 -0.43(-0.72%)
Jun 09, 2006 60.20 60.67 60.00 60.05 3,915,500 -0.26(-0.43%)
Jun 08, 2006 60.13 60.49 58.85 60.31 5,954,700 +0.29(+0.48%)
Jun 07, 2006 60.89 61.14 59.80 60.02 4,708,000 -0.03(-0.05%)
Jun 06, 2006 61.26 61.80 59.61 60.05 7,604,500 -1.40(-2.28%)
Jun 05, 2006 62.53 63.00 61.30 61.45 3,721,000 -1.58(-2.51%)
Jun 02, 2006 63.20 63.44 62.50 63.03 3,451,200 -0.17(-0.27%)
Jun 01, 2006 62.85 63.49 62.69 63.20 3,086,400 +0.68(+1.09%)
May 31, 2006 62.74 63.06 62.23 62.52 4,260,000 +0.08(+0.13%)
May 30, 2006 62.65 63.10 62.07 62.44 3,384,500 -0.16(-0.26%)
May 26, 2006 62.70 62.95 62.28 62.60 2,363,700 +0.21(+0.34%)
May 25, 2006 62.39 62.70 61.75 62.39 2,757,600 +0.33(+0.53%)
May 24, 2006 62.62 63.00 61.75 62.06 4,752,900 -0.43(-0.69%)
May 23, 2006 62.98 63.35 62.49 62.49 3,585,300 -0.45(-0.71%)
May 22, 2006 62.70 63.38 62.15 62.94 3,047,000 +0.24(+0.38%)
May 19, 2006 62.97 63.10 62.08 62.70 4,115,900 +0.04(+0.06%)
May 18, 2006 63.55 64.11 62.54 62.66 3,411,000 -1.09(-1.71%)
May 17, 2006 64.85 64.93 63.01 63.75 4,736,600 -1.44(-2.21%)
May 16, 2006 65.10 65.43 64.95 65.19 5,066,800 +0.41(+0.63%)
May 15, 2006 64.95 65.41 63.88 64.78 4,840,200 -0.12(-0.18%)
May 12, 2006 65.49 65.49 64.70 64.90 7,203,400 -0.92(-1.40%)
May 11, 2006 66.03 66.39 65.64 65.82 4,411,000 -0.33(-0.50%)
May 10, 2006 65.20 66.35 65.14 66.15 5,289,400 +1.08(+1.66%)
May 09, 2006 64.95 65.45 64.72 65.07 3,211,200 +0.18(+0.28%)
May 08, 2006 65.00 65.40 64.64 64.89 4,074,800 -0.02(-0.03%)
May 05, 2006 64.30 65.00 64.01 64.91 3,395,300 +1.14(+1.79%)
May 04, 2006 63.73 64.00 63.36 63.77 2,773,300 +0.41(+0.65%)
May 03, 2006 63.85 63.85 62.91 63.36 2,300,700 -0.20(-0.31%)
May 02, 2006 63.15 63.57 62.60 63.56 2,572,700 +0.63(+1.00%)
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.