Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 64.15 64.15 62.20 63.04 4,269,200 -0.12(-0.19%)
Aug 30, 2006 64.25 64.28 62.97 63.16 5,268,600 -0.80(-1.25%)
Aug 29, 2006 64.70 64.96 63.47 63.96 5,281,300 -0.37(-0.58%)
Aug 28, 2006 65.25 66.22 63.95 64.33 5,629,200 -0.87(-1.33%)
Aug 25, 2006 64.99 66.23 64.62 65.20 3,772,100 +0.11(+0.17%)
Aug 24, 2006 66.26 66.26 64.82 65.09 2,722,900 -1.17(-1.77%)
Aug 23, 2006 66.95 67.47 65.64 66.26 2,569,200 -0.94(-1.40%)
Aug 22, 2006 67.52 67.61 66.31 67.20 2,386,700 -0.31(-0.46%)
Aug 21, 2006 68.15 68.22 67.22 67.51 1,860,400 -0.64(-0.94%)
Aug 18, 2006 69.10 69.10 67.90 68.15 2,067,300 -0.48(-0.70%)
Aug 17, 2006 68.05 69.34 67.84 68.63 2,128,700 +0.58(+0.85%)
Aug 16, 2006 68.00 68.20 66.91 68.05 2,513,800 +0.20(+0.29%)
Aug 15, 2006 66.78 68.26 66.57 67.85 2,509,600 +1.53(+2.31%)
Aug 14, 2006 66.10 66.89 65.32 66.32 1,925,600 +1.12(+1.72%)
Aug 11, 2006 65.90 66.49 64.67 65.20 2,467,400 -0.38(-0.58%)
Aug 10, 2006 64.50 65.79 62.65 65.58 5,355,500 +1.58(+2.47%)
Aug 09, 2006 64.55 64.92 63.47 64.00 3,021,100 +0.03(+0.05%)
Aug 08, 2006 64.72 64.96 63.72 63.97 2,603,300 -0.75(-1.16%)
Aug 07, 2006 64.00 65.32 63.40 64.72 2,398,000 +0.65(+1.01%)
Aug 04, 2006 65.10 65.61 63.50 64.07 2,887,000 -0.13(-0.20%)
Aug 03, 2006 64.24 65.33 63.16 64.20 4,554,700 -0.04(-0.06%)
Aug 02, 2006 63.50 64.45 63.24 64.24 3,041,700 +0.77(+1.21%)
Aug 01, 2006 62.50 63.51 61.42 63.47 3,847,400 +0.51(+0.81%)
Jul 31, 2006 63.35 64.26 62.72 62.96 2,106,600 +0.21(+0.33%)
Jul 28, 2006 61.78 63.86 61.55 62.75 2,306,900 +1.32(+2.15%)
Jul 27, 2006 63.71 63.71 61.20 61.43 1,656,800 -0.51(-0.82%)
Jul 26, 2006 63.41 63.47 61.94 61.94 2,065,300 -1.72(-2.70%)
Jul 25, 2006 63.48 64.06 63.08 63.66 1,675,600 -0.17(-0.27%)
Jul 24, 2006 62.06 64.30 62.50 63.83 2,055,200 +1.78(+2.87%)
Jul 21, 2006 63.40 63.41 61.70 62.05 3,031,700 -1.39(-2.19%)
Jul 20, 2006 64.19 64.55 63.38 63.44 1,947,900 -0.75(-1.17%)
Jul 19, 2006 63.38 64.55 63.62 64.19 3,507,200 +0.82(+1.29%)
Jul 18, 2006 64.60 64.61 61.51 63.37 5,655,800 -2.29(-3.49%)
Jul 17, 2006 65.09 66.46 65.09 65.66 2,689,400 +0.82(+1.26%)
Jul 14, 2006 64.86 65.25 64.08 64.84 2,813,500 +0.06(+0.09%)
Jul 13, 2006 67.51 67.65 64.68 64.78 4,705,100 -3.32(-4.88%)
Jul 12, 2006 68.97 69.34 68.05 68.10 2,326,800 -0.87(-1.26%)
Jul 11, 2006 68.70 69.11 68.00 68.97 1,391,800 +0.37(+0.54%)
Jul 10, 2006 68.85 68.94 68.35 68.60 1,498,300 +0.09(+0.13%)
Jul 07, 2006 67.40 69.25 67.40 68.51 2,724,800 +0.86(+1.27%)
Jul 06, 2006 66.89 67.87 65.40 67.65 4,202,300 +0.09(+0.13%)
Jul 05, 2006 67.70 67.71 66.82 67.56 2,449,400 -0.45(-0.66%)
Jul 03, 2006 67.75 68.04 67.33 68.01 1,043,200 +0.50(+0.74%)
Jun 30, 2006 67.70 68.36 67.35 67.51 2,669,800 -0.18(-0.27%)
Jun 29, 2006 67.04 68.22 67.03 67.69 2,445,600 +0.71(+1.06%)
Jun 28, 2006 66.55 67.20 66.11 66.98 1,774,600 +0.59(+0.89%)
Jun 27, 2006 67.50 67.85 66.37 66.39 2,017,400 -1.71(-2.51%)
Jun 26, 2006 68.00 68.80 67.90 68.10 2,107,800 +0.60(+0.89%)
Jun 23, 2006 67.53 67.98 67.28 67.50 1,448,200 -0.18(-0.27%)
Jun 22, 2006 67.48 68.22 67.20 67.68 2,580,100 +0.30(+0.45%)
Jun 21, 2006 65.88 68.01 65.80 67.38 3,101,600 +1.39(+2.11%)
Jun 20, 2006 65.89 66.47 65.79 65.99 2,249,500 +0.18(+0.27%)
Jun 19, 2006 66.05 66.75 65.61 65.81 2,573,800 +0.24(+0.37%)
Jun 16, 2006 66.00 67.11 65.44 65.57 2,613,400 -0.27(-0.41%)
Jun 15, 2006 64.17 65.91 64.10 65.84 2,554,700 +1.91(+2.99%)
Jun 14, 2006 62.05 63.93 61.81 63.93 2,269,400 +1.83(+2.95%)
Jun 13, 2006 62.95 63.78 62.06 62.10 2,314,500 -1.04(-1.65%)
Jun 12, 2006 64.60 64.78 63.08 63.14 1,537,700 -1.18(-1.83%)
Jun 09, 2006 65.20 65.39 64.05 64.32 1,688,800 -0.77(-1.18%)
Jun 08, 2006 65.59 65.85 63.51 65.09 3,310,600 -0.50(-0.76%)
Jun 07, 2006 65.23 66.90 64.80 65.59 3,184,800 +0.37(+0.57%)
Jun 06, 2006 63.86 65.50 63.40 65.22 3,838,800 +1.36(+2.13%)
Jun 05, 2006 64.35 65.14 63.67 63.86 1,760,200 -0.94(-1.45%)
Jun 02, 2006 64.79 64.92 63.60 64.80 2,437,600 +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.