Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 60.15 60.84 60.15 60.84 3,663,000 +0.95(+1.59%)
May 30, 2006 60.60 60.60 59.51 59.89 2,350,000 -1.32(-2.16%)
May 26, 2006 61.20 62.28 60.97 61.21 1,703,100 +0.19(+0.31%)
May 25, 2006 61.95 62.19 60.61 61.02 3,464,300 -1.80(-2.87%)
May 24, 2006 62.10 63.07 61.55 62.82 3,554,500 +0.79(+1.27%)
May 23, 2006 62.34 63.14 62.03 62.03 1,815,700 -0.06(-0.10%)
May 22, 2006 62.81 63.03 61.40 62.09 2,359,700 -1.31(-2.07%)
May 19, 2006 63.10 63.90 63.07 63.40 1,797,300 +0.67(+1.07%)
May 18, 2006 63.16 63.73 62.73 62.73 1,833,600 -0.21(-0.33%)
May 17, 2006 62.80 63.68 62.63 62.94 2,052,700 -0.45(-0.71%)
May 16, 2006 63.70 64.59 63.25 63.39 1,918,400 -1.06(-1.64%)
May 15, 2006 63.15 64.68 62.85 64.45 2,922,700 -0.12(-0.19%)
May 12, 2006 65.98 65.99 63.64 64.57 2,719,400 -1.41(-2.14%)
May 11, 2006 66.74 67.06 65.25 65.98 2,774,000 -0.93(-1.39%)
May 10, 2006 66.63 67.47 66.50 66.91 1,955,300 -0.65(-0.96%)
May 09, 2006 67.20 67.80 67.10 67.56 1,570,500 +0.41(+0.61%)
May 08, 2006 66.25 67.88 66.25 67.15 1,880,900 +0.57(+0.86%)
May 05, 2006 66.65 66.84 66.25 66.58 1,528,800 +0.54(+0.82%)
May 04, 2006 65.72 66.49 64.35 66.04 2,746,500 +0.33(+0.50%)
May 03, 2006 65.29 66.08 64.55 65.71 1,479,400 +0.17(+0.26%)
May 02, 2006 66.36 66.43 65.18 65.54 2,270,400 -0.81(-1.22%)
May 01, 2006 65.65 67.45 65.63 66.35 2,541,300 +0.89(+1.36%)
Apr 28, 2006 65.15 65.64 65.02 65.46 2,450,900 +0.49(+0.75%)
Apr 27, 2006 64.90 65.47 64.31 64.97 2,066,600 +0.10(+0.15%)
Apr 26, 2006 64.41 65.49 64.41 64.87 2,165,400 +0.35(+0.54%)
Apr 25, 2006 63.65 65.00 63.61 64.52 2,464,000 +1.10(+1.73%)
Apr 24, 2006 63.23 63.47 61.99 63.42 2,067,900 +0.42(+0.67%)
Apr 21, 2006 63.65 63.92 62.50 63.00 3,201,800 -0.22(-0.35%)
Apr 20, 2006 62.61 63.50 62.46 63.22 3,205,900 +0.90(+1.44%)
Apr 19, 2006 60.97 62.60 60.19 62.32 3,356,200 +1.67(+2.75%)
Apr 18, 2006 59.90 60.98 59.88 60.65 1,962,100 +0.91(+1.52%)
Apr 17, 2006 59.42 60.40 59.17 59.74 1,864,000 +0.24(+0.40%)
Apr 13, 2006 59.24 59.51 59.00 59.50 1,439,800 +0.26(+0.44%)
Apr 12, 2006 58.34 59.32 58.33 59.24 2,274,900 +1.10(+1.89%)
Apr 11, 2006 58.48 58.63 57.43 58.14 2,058,000 -0.33(-0.56%)
Apr 10, 2006 59.90 59.90 58.42 58.47 1,867,400 -1.54(-2.57%)
Apr 07, 2006 60.59 61.65 59.91 60.01 1,479,300 -0.49(-0.81%)
Apr 06, 2006 58.42 60.75 58.42 60.50 2,991,800 +0.90(+1.51%)
Apr 05, 2006 61.03 61.03 59.34 59.60 2,105,500 +0.35(+0.59%)
Apr 04, 2006 59.38 59.81 58.80 59.25 2,394,000 -0.23(-0.39%)
Apr 03, 2006 61.31 61.31 59.13 59.48 1,758,700 -0.93(-1.54%)
Mar 31, 2006 61.00 61.42 60.41 60.41 868,700 -0.79(-1.29%)
Mar 30, 2006 61.25 61.99 60.81 61.20 1,168,000 -0.17(-0.28%)
Mar 29, 2006 60.93 62.00 60.93 61.37 968,400 +0.67(+1.10%)
Mar 28, 2006 60.75 61.84 60.12 60.70 1,642,500 -0.30(-0.49%)
Mar 27, 2006 61.61 61.91 60.90 61.00 1,389,400 +0.18(+0.30%)
Mar 24, 2006 61.17 61.65 60.65 60.82 1,098,600 -0.58(-0.94%)
Mar 23, 2006 61.33 61.86 61.13 61.40 1,267,600 -0.12(-0.20%)
Mar 22, 2006 60.50 61.73 60.50 61.52 1,170,200 -0.21(-0.34%)
Mar 21, 2006 62.54 62.55 61.24 61.73 1,520,500 -0.56(-0.90%)
Mar 20, 2006 62.72 62.78 61.86 62.29 1,107,400 -0.42(-0.67%)
Mar 17, 2006 62.95 63.14 62.54 62.71 1,247,800 +0.20(+0.32%)
Mar 16, 2006 62.25 62.92 62.15 62.51 1,363,400 +0.40(+0.64%)
Mar 15, 2006 61.94 62.27 61.03 62.11 1,342,600 +0.35(+0.57%)
Mar 14, 2006 61.10 61.78 60.88 61.76 1,328,200 +0.38(+0.62%)
Mar 13, 2006 61.95 62.05 61.18 61.38 1,884,900 -0.55(-0.89%)
Mar 10, 2006 60.84 61.95 60.59 61.93 1,939,200 +1.10(+1.81%)
Mar 09, 2006 60.28 60.96 59.78 60.83 1,466,700 +0.55(+0.91%)
Mar 08, 2006 59.50 60.35 59.50 60.28 1,009,700 +0.61(+1.02%)
Mar 07, 2006 59.80 60.13 59.30 59.67 1,432,400 -0.04(-0.07%)
Mar 06, 2006 60.31 60.40 59.59 59.71 948,500 -0.60(-0.99%)
Mar 03, 2006 60.05 60.78 59.54 60.31 1,809,000 +0.12(+0.20%)
Mar 02, 2006 60.15 60.69 59.45 60.19 2,098,900 +0.01(+0.02%)
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.