Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 59.30 60.15 58.71 58.93 2,250,536 +0.20(+0.33%)
Jul 28, 2006 57.83 59.78 57.61 58.74 2,464,522 +1.24(+2.15%)
Jul 27, 2006 59.64 59.64 57.29 57.50 1,770,003 -0.48(-0.82%)
Jul 26, 2006 59.35 59.41 57.98 57.98 2,206,414 -1.61(-2.70%)
Jul 25, 2006 59.42 59.96 59.05 59.59 1,790,087 -0.16(-0.27%)
Jul 24, 2006 58.09 60.19 58.50 59.75 2,195,624 +1.67(+2.87%)
Jul 21, 2006 59.35 59.35 57.75 58.08 3,238,844 -1.30(-2.19%)
Jul 20, 2006 60.08 60.42 59.33 59.38 2,080,992 -0.70(-1.17%)
Jul 19, 2006 59.33 60.42 59.55 60.08 3,746,834 +0.77(+1.29%)
Jul 18, 2006 60.47 60.48 57.58 59.32 6,042,240 -2.14(-3.49%)
Jul 17, 2006 60.93 62.21 60.93 61.46 2,873,156 +0.77(+1.26%)
Jul 14, 2006 60.71 61.08 59.98 60.69 3,005,736 +0.06(+0.09%)
Jul 13, 2006 63.19 63.32 60.54 60.64 5,026,582 -3.11(-4.88%)
Jul 12, 2006 64.56 64.91 63.69 63.74 2,485,781 -0.81(-1.26%)
Jul 11, 2006 64.31 64.69 63.65 64.56 1,486,896 +0.35(+0.54%)
Jul 10, 2006 64.45 64.53 63.98 64.21 1,600,673 +0.08(+0.13%)
Jul 07, 2006 63.09 64.82 63.09 64.13 2,910,975 +0.80(+1.27%)
Jul 06, 2006 62.61 63.53 61.22 63.32 4,489,427 +0.08(+0.13%)
Jul 05, 2006 63.37 63.38 62.55 63.24 2,616,758 -0.42(-0.66%)
Jul 03, 2006 63.42 63.69 63.02 63.66 1,114,478 +0.47(+0.74%)
Jun 30, 2006 63.37 63.99 63.04 63.19 2,852,217 -0.17(-0.27%)
Jun 29, 2006 62.75 63.86 62.74 63.36 2,612,698 +0.66(+1.06%)
Jun 28, 2006 62.29 62.90 61.88 62.70 1,895,851 +0.55(+0.89%)
Jun 27, 2006 63.18 63.51 62.13 62.14 2,155,241 -1.60(-2.51%)
Jun 26, 2006 63.65 64.40 63.56 63.74 2,251,818 +0.56(+0.89%)
Jun 23, 2006 63.21 63.63 62.98 63.18 1,547,150 -0.17(-0.27%)
Jun 22, 2006 63.16 63.86 62.90 63.35 2,756,388 +0.28(+0.45%)
Jun 21, 2006 61.67 63.66 61.59 63.07 3,313,520 +1.30(+2.11%)
Jun 20, 2006 61.68 62.22 61.58 61.77 2,403,200 +0.17(+0.27%)
Jun 19, 2006 61.83 62.48 61.41 61.60 2,749,658 +0.22(+0.37%)
Jun 16, 2006 61.78 62.82 61.25 61.38 2,791,964 -0.25(-0.41%)
Jun 15, 2006 60.07 61.69 60.00 61.63 2,729,253 +1.79(+2.99%)
Jun 14, 2006 58.08 59.84 57.86 59.84 2,424,459 +1.71(+2.95%)
Jun 13, 2006 58.92 59.70 58.09 58.13 2,472,641 -0.97(-1.65%)
Jun 12, 2006 60.47 60.64 59.05 59.10 1,642,765 -1.10(-1.83%)
Jun 09, 2006 61.03 61.21 59.95 60.21 1,804,189 -0.72(-1.18%)
Jun 08, 2006 61.40 61.64 59.45 60.93 3,536,801 -0.47(-0.76%)
Jun 07, 2006 61.06 62.62 60.66 61.40 3,402,405 +0.35(+0.57%)
Jun 06, 2006 59.78 61.31 59.35 61.05 4,101,091 +1.27(+2.13%)
Jun 05, 2006 60.23 60.97 59.60 59.78 1,880,467 -0.88(-1.45%)
Jun 02, 2006 60.65 60.77 59.53 60.66 2,604,152 +0.01(+0.02%)
Jun 01, 2006 58.74 60.78 58.62 60.65 6,499,056 +3.70(+6.49%)
May 31, 2006 56.30 56.95 56.30 56.95 3,913,279 +0.89(+1.59%)
May 30, 2006 56.72 56.72 55.70 56.06 2,510,566 -1.24(-2.16%)
May 26, 2006 57.29 58.30 57.07 57.30 1,819,466 +0.18(+0.31%)
May 25, 2006 57.99 58.21 56.73 57.12 3,701,002 -1.68(-2.87%)
May 24, 2006 58.13 59.04 57.62 58.80 3,797,365 +0.74(+1.27%)
May 23, 2006 58.35 59.10 58.06 58.06 1,939,760 -0.06(-0.10%)
May 22, 2006 58.79 59.00 57.47 58.12 2,520,929 -1.23(-2.07%)
May 19, 2006 59.06 59.81 59.04 59.35 1,920,102 +0.63(+1.07%)
May 18, 2006 59.12 59.65 58.72 58.72 1,958,883 -0.20(-0.33%)
May 17, 2006 58.78 59.61 58.62 58.91 2,192,953 -0.42(-0.71%)
May 16, 2006 59.63 60.46 59.20 59.34 2,049,477 -0.99(-1.64%)
May 15, 2006 59.11 60.54 58.83 60.33 3,122,397 -0.11(-0.19%)
May 12, 2006 61.76 61.77 59.57 60.44 2,905,206 -1.32(-2.14%)
May 11, 2006 62.47 62.77 61.08 61.76 2,963,537 -0.87(-1.39%)
May 10, 2006 62.37 63.15 62.25 62.63 2,088,898 -0.61(-0.96%)
May 09, 2006 62.90 63.46 62.81 63.24 1,677,806 +0.38(+0.61%)
May 08, 2006 62.01 63.54 62.01 62.86 2,009,414 +0.53(+0.86%)
May 05, 2006 62.39 62.57 62.01 62.32 1,633,257 +0.51(+0.82%)
May 04, 2006 61.52 62.24 60.23 61.82 2,934,158 +0.31(+0.50%)
May 03, 2006 61.11 61.85 60.42 61.51 1,580,481 +0.16(+0.26%)
May 02, 2006 62.12 62.18 61.01 61.35 2,425,528 -0.76(-1.22%)
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.