Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 68.61 69.97 68.50 69.71 7,397,930 +0.64(+0.93%)
Jul 28, 2006 69.69 69.80 68.79 69.07 7,356,878 -0.21(-0.30%)
Jul 27, 2006 70.04 70.46 68.53 69.28 7,395,756 -0.33(-0.47%)
Jul 26, 2006 68.15 70.13 67.57 69.61 14,379,766 +1.78(+2.62%)
Jul 25, 2006 66.60 68.00 66.50 67.83 9,382,351 +0.96(+1.44%)
Jul 24, 2006 66.22 67.28 65.90 66.87 9,480,312 +0.72(+1.09%)
Jul 21, 2006 65.79 67.25 65.42 66.15 21,146,958 +2.23(+3.49%)
Jul 20, 2006 64.19 65.09 63.90 63.92 10,058,384 -0.64(-0.99%)
Jul 19, 2006 64.43 65.37 64.11 64.56 12,166,208 +0.38(+0.59%)
Jul 18, 2006 64.42 64.62 63.52 64.18 8,057,385 -0.38(-0.59%)
Jul 17, 2006 64.06 65.17 64.04 64.56 5,566,877 +0.21(+0.33%)
Jul 14, 2006 65.40 65.65 64.23 64.35 8,471,190 -1.26(-1.92%)
Jul 13, 2006 66.27 66.53 65.61 65.61 7,742,941 -0.61(-0.92%)
Jul 12, 2006 66.79 67.10 66.14 66.22 5,140,796 -0.49(-0.73%)
Jul 11, 2006 66.72 67.30 66.18 66.71 5,860,124 +0.11(+0.17%)
Jul 10, 2006 66.57 67.20 66.20 66.60 5,098,029 +0.21(+0.32%)
Jul 07, 2006 66.20 67.18 65.97 66.39 8,631,200 +0.45(+0.68%)
Jul 06, 2006 65.74 66.45 65.59 65.94 5,520,274 +0.45(+0.69%)
Jul 05, 2006 65.13 65.94 65.08 65.49 6,239,354 -0.30(-0.46%)
Jul 03, 2006 65.79 66.03 65.56 65.79 2,164,447 +0.56(+0.86%)
Jun 30, 2006 65.26 66.21 64.90 65.23 11,972,495 +0.13(+0.20%)
Jun 29, 2006 63.99 65.16 63.88 65.10 9,419,300 +1.16(+1.81%)
Jun 28, 2006 63.96 64.65 63.75 63.94 5,227,277 -0.04(-0.06%)
Jun 27, 2006 64.35 64.78 63.93 63.98 8,568,512 -0.87(-1.34%)
Jun 26, 2006 64.89 65.04 64.38 64.85 3,800,400 -0.08(-0.12%)
Jun 23, 2006 64.65 65.58 64.50 64.93 5,156,802 -0.04(-0.06%)
Jun 22, 2006 65.44 65.56 64.53 64.97 5,744,280 -0.59(-0.90%)
Jun 21, 2006 64.91 66.06 64.75 65.56 7,293,039 +0.60(+0.92%)
Jun 20, 2006 65.67 65.77 64.77 64.96 8,596,777 -0.79(-1.20%)
Jun 19, 2006 67.09 67.16 65.41 65.75 8,929,851 -1.07(-1.60%)
Jun 16, 2006 67.10 67.62 66.77 66.82 16,664,824 -0.62(-0.92%)
Jun 15, 2006 67.40 67.59 66.68 67.44 9,849,528 +0.09(+0.13%)
Jun 14, 2006 66.85 67.63 66.43 67.35 10,888,713 +0.41(+0.61%)
Jun 13, 2006 66.98 68.06 66.62 66.94 11,702,832 +0.05(+0.07%)
Jun 12, 2006 67.47 68.11 66.86 66.89 8,219,285 -0.75(-1.11%)
Jun 09, 2006 68.25 68.79 67.62 67.64 5,952,478 -0.77(-1.13%)
Jun 08, 2006 67.13 68.95 66.80 68.41 11,929,186 +1.20(+1.79%)
Jun 07, 2006 67.69 68.14 67.10 67.21 6,760,629 -0.40(-0.59%)
Jun 06, 2006 67.50 67.86 66.86 67.61 8,438,588 +0.13(+0.19%)
Jun 05, 2006 68.66 69.04 67.28 67.48 8,693,981 -1.70(-2.46%)
Jun 02, 2006 68.77 69.45 68.00 69.18 8,356,015 +0.39(+0.57%)
Jun 01, 2006 67.56 68.90 67.44 68.79 8,656,027 +1.20(+1.78%)
May 31, 2006 67.11 67.83 66.80 67.59 11,179,192 +0.76(+1.14%)
May 30, 2006 68.24 68.34 66.83 66.83 8,248,893 -1.98(-2.88%)
May 26, 2006 68.06 68.81 67.95 68.81 6,160,290 +0.65(+0.95%)
May 25, 2006 68.25 68.30 67.50 68.16 7,037,061 +0.09(+0.13%)
May 24, 2006 67.01 68.30 66.28 68.07 10,223,681 +1.22(+1.82%)
May 23, 2006 68.19 68.50 66.85 66.85 8,579,410 -0.94(-1.39%)
May 22, 2006 67.86 68.59 67.49 67.79 10,263,742 +0.10(+0.15%)
May 19, 2006 67.06 67.98 66.92 67.69 11,158,137 +0.59(+0.88%)
May 18, 2006 68.32 68.85 66.92 67.10 9,219,448 -1.27(-1.86%)
May 17, 2006 68.87 69.60 68.13 68.37 7,711,090 -1.02(-1.47%)
May 16, 2006 69.39 69.87 69.05 69.39 6,017,156 -0.44(-0.63%)
May 15, 2006 68.10 69.91 68.00 69.83 13,107,233 +1.72(+2.53%)
May 12, 2006 67.28 68.40 66.95 68.11 10,355,403 +0.83(+1.23%)
May 11, 2006 67.70 67.94 66.89 67.28 7,744,118 -0.26(-0.38%)
May 10, 2006 67.75 68.56 67.41 67.54 6,673,297 -0.36(-0.53%)
May 09, 2006 68.37 68.54 67.20 67.90 6,082,809 -0.15(-0.22%)
May 08, 2006 67.05 68.36 66.98 68.05 8,913,713 +0.94(+1.40%)
May 05, 2006 67.42 67.73 66.80 67.11 8,103,424 +0.16(+0.24%)
May 04, 2006 66.71 67.44 66.61 66.95 7,884,408 +0.56(+0.84%)
May 03, 2006 65.82 66.84 65.71 66.39 6,976,877 +0.40(+0.61%)
May 02, 2006 66.80 67.17 65.14 65.99 11,251,450 -0.87(-1.30%)
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.