Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 54.98 55.82 54.19 55.45 4,587,132 +0.39(+0.70%)
Jun 29, 2006 53.63 55.21 53.49 55.06 6,811,170 +1.72(+3.22%)
Jun 28, 2006 54.06 54.06 52.45 53.35 6,254,053 -0.12(-0.22%)
Jun 27, 2006 54.68 54.82 53.47 53.47 4,406,446 -1.21(-2.22%)
Jun 26, 2006 54.19 54.91 53.80 54.68 3,563,242 +0.73(+1.36%)
Jun 23, 2006 53.16 54.19 53.12 53.94 6,121,196 +0.80(+1.50%)
Jun 22, 2006 53.46 53.88 53.09 53.15 7,381,572 -0.82(-1.53%)
Jun 21, 2006 50.81 54.11 50.70 53.97 11,895,190 +3.17(+6.24%)
Jun 20, 2006 50.21 51.19 50.19 50.80 4,485,275 +0.58(+1.16%)
Jun 19, 2006 51.99 52.05 50.02 50.21 6,347,939 -1.07(-2.09%)
Jun 16, 2006 50.64 51.29 50.41 51.29 4,556,132 +0.65(+1.28%)
Jun 15, 2006 49.96 50.98 49.90 50.64 7,175,200 +0.89(+1.78%)
Jun 14, 2006 50.57 50.81 49.02 49.75 7,448,887 -0.05(-0.11%)
Jun 13, 2006 50.24 51.37 49.57 49.80 8,090,146 -0.55(-1.09%)
Jun 12, 2006 51.16 51.38 50.13 50.35 4,810,333 -0.82(-1.61%)
Jun 09, 2006 51.23 51.82 50.59 51.18 6,140,681 +0.37(+0.73%)
Jun 08, 2006 49.92 50.87 48.48 50.81 9,371,780 +0.56(+1.11%)
Jun 07, 2006 49.98 50.65 49.11 50.25 5,593,308 +0.52(+1.04%)
Jun 06, 2006 50.35 50.69 49.18 49.73 5,177,906 -0.40(-0.81%)
Jun 05, 2006 51.35 51.69 50.10 50.13 5,323,164 -1.33(-2.58%)
Jun 02, 2006 51.81 52.14 50.98 51.46 6,325,796 -0.05(-0.09%)
Jun 01, 2006 49.45 51.54 48.67 51.51 7,334,629 +1.68(+3.38%)
May 31, 2006 49.79 50.15 49.40 49.82 4,161,102 +0.50(+1.01%)
May 30, 2006 50.54 50.54 49.15 49.33 4,144,273 -1.32(-2.60%)
May 26, 2006 50.63 50.64 49.45 50.64 3,830,729 +0.52(+1.03%)
May 25, 2006 49.42 50.23 48.97 50.13 5,752,737 +1.22(+2.50%)
May 24, 2006 49.25 49.90 47.18 48.90 8,995,350 -0.43(-0.88%)
May 23, 2006 49.68 51.16 49.14 49.34 6,329,339 +0.15(+0.31%)
May 22, 2006 50.35 50.43 48.21 49.19 9,151,237 -1.58(-3.11%)
May 19, 2006 50.30 50.86 49.39 50.76 7,824,431 +0.75(+1.49%)
May 18, 2006 50.22 51.04 49.83 50.02 5,591,536 -0.19(-0.37%)
May 17, 2006 51.79 51.88 49.76 50.20 8,949,293 -1.79(-3.43%)
May 16, 2006 51.79 52.61 51.49 51.99 4,757,190 +0.41(+0.80%)
May 15, 2006 51.99 52.22 50.51 51.58 5,521,565 -0.53(-1.02%)
May 12, 2006 52.05 52.78 51.37 52.10 6,240,768 -0.14(-0.27%)
May 11, 2006 54.42 54.74 52.25 52.25 6,329,339 -1.95(-3.59%)
May 10, 2006 54.33 54.62 53.65 54.19 3,660,671 -0.13(-0.25%)
May 09, 2006 54.36 55.10 54.08 54.32 5,157,535 -0.26(-0.48%)
May 08, 2006 54.87 55.12 54.01 54.59 4,322,303 -0.28(-0.51%)
May 05, 2006 54.53 54.87 53.69 54.87 9,013,065 +1.00(+1.85%)
May 04, 2006 51.77 53.94 51.48 53.87 12,826,965 +2.95(+5.78%)
May 03, 2006 52.16 52.16 50.53 50.93 8,228,318 -1.12(-2.16%)
May 02, 2006 51.98 52.09 50.97 52.05 8,678,263 +0.85(+1.65%)
May 01, 2006 51.82 51.82 50.69 51.20 8,159,232 -0.51(-0.98%)
Apr 28, 2006 52.79 53.06 51.54 51.71 5,833,337 -1.08(-2.04%)
Apr 27, 2006 52.61 53.23 52.04 52.79 4,901,562 -0.14(-0.26%)
Apr 26, 2006 53.85 54.00 52.50 52.92 5,505,622 -0.73(-1.37%)
Apr 25, 2006 52.63 54.08 52.50 53.66 13,409,768 -2.06(-3.70%)
Apr 24, 2006 56.53 56.90 55.49 55.72 5,984,795 -0.75(-1.32%)
Apr 21, 2006 56.21 56.50 55.73 56.46 4,884,734 +0.59(+1.05%)
Apr 20, 2006 56.27 56.39 55.31 55.88 3,474,671 -0.40(-0.70%)
Apr 19, 2006 56.11 56.56 55.66 56.27 4,395,817 +0.35(+0.63%)
Apr 18, 2006 55.58 56.39 55.45 55.92 6,192,053 +0.34(+0.61%)
Apr 17, 2006 55.66 56.36 55.12 55.58 5,533,965 +0.24(+0.43%)
Apr 13, 2006 55.31 55.66 54.58 55.34 3,763,415 +0.03(+0.05%)
Apr 12, 2006 54.28 55.55 54.28 55.31 4,022,044 +0.83(+1.53%)
Apr 11, 2006 54.64 54.98 53.94 54.48 6,765,998 -0.19(-0.35%)
Apr 10, 2006 54.25 55.93 53.68 54.67 12,508,993 +0.42(+0.77%)
Apr 07, 2006 52.61 54.72 52.47 54.25 14,735,687 +2.83(+5.51%)
Apr 06, 2006 50.09 51.46 49.93 51.42 6,153,081 +1.31(+2.60%)
Apr 05, 2006 50.24 50.53 49.86 50.11 2,712,068 -0.12(-0.25%)
Apr 04, 2006 49.60 50.24 49.35 50.24 5,006,077 +0.71(+1.44%)
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.