Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 54.98 55.82 54.19 55.45 4,587,603 +0.39(+0.70%)
Jun 29, 2006 53.62 55.20 53.48 55.06 6,811,869 +1.72(+3.22%)
Jun 28, 2006 54.05 54.05 52.45 53.34 6,254,696 -0.12(-0.22%)
Jun 27, 2006 54.67 54.82 53.46 53.46 4,406,898 -1.21(-2.22%)
Jun 26, 2006 54.19 54.90 53.79 54.67 3,563,608 +0.73(+1.36%)
Jun 23, 2006 53.15 54.19 53.12 53.94 6,121,824 +0.80(+1.50%)
Jun 22, 2006 53.46 53.88 53.08 53.14 7,382,330 -0.82(-1.53%)
Jun 21, 2006 50.80 54.11 50.69 53.96 11,896,412 +3.17(+6.24%)
Jun 20, 2006 50.21 51.19 50.18 50.79 4,485,735 +0.58(+1.16%)
Jun 19, 2006 51.99 52.04 50.02 50.21 6,348,591 -1.07(-2.09%)
Jun 16, 2006 50.63 51.28 50.41 51.28 4,556,600 +0.65(+1.28%)
Jun 15, 2006 49.95 50.97 49.90 50.63 7,175,937 +0.89(+1.78%)
Jun 14, 2006 50.57 50.81 49.02 49.75 7,449,652 -0.05(-0.11%)
Jun 13, 2006 50.24 51.37 49.56 49.80 8,090,977 -0.55(-1.09%)
Jun 12, 2006 51.15 51.37 50.12 50.35 4,810,827 -0.82(-1.61%)
Jun 09, 2006 51.22 51.81 50.58 51.17 6,141,312 +0.37(+0.73%)
Jun 08, 2006 49.92 50.87 48.47 50.80 9,372,743 +0.56(+1.11%)
Jun 07, 2006 49.98 50.64 49.11 50.24 5,593,882 +0.52(+1.04%)
Jun 06, 2006 50.35 50.69 49.17 49.73 5,178,438 -0.40(-0.81%)
Jun 05, 2006 51.34 51.69 50.10 50.13 5,323,710 -1.33(-2.58%)
Jun 02, 2006 51.80 52.14 50.97 51.46 6,326,446 -0.05(-0.09%)
Jun 01, 2006 49.45 51.54 48.67 51.50 7,335,382 +1.68(+3.38%)
May 31, 2006 49.78 50.15 49.39 49.82 4,161,529 +0.50(+1.01%)
May 30, 2006 50.53 50.53 49.14 49.32 4,144,699 -1.32(-2.60%)
May 26, 2006 50.62 50.64 49.44 50.64 3,831,123 +0.52(+1.03%)
May 25, 2006 49.42 50.22 48.96 50.12 5,753,328 +1.22(+2.50%)
May 24, 2006 49.25 49.90 47.18 48.90 8,996,274 -0.43(-0.88%)
May 23, 2006 49.67 51.16 49.13 49.33 6,329,989 +0.15(+0.31%)
May 22, 2006 50.35 50.43 48.21 49.18 9,152,176 -1.58(-3.11%)
May 19, 2006 50.29 50.86 49.38 50.76 7,825,234 +0.75(+1.49%)
May 18, 2006 50.22 51.03 49.83 50.01 5,592,111 -0.19(-0.37%)
May 17, 2006 51.79 51.87 49.76 50.20 8,950,212 -1.78(-3.43%)
May 16, 2006 51.79 52.60 51.48 51.98 4,757,679 +0.41(+0.80%)
May 15, 2006 51.99 52.21 50.50 51.57 5,522,132 -0.53(-1.02%)
May 12, 2006 52.04 52.78 51.37 52.10 6,241,408 -0.14(-0.27%)
May 11, 2006 54.41 54.73 52.24 52.24 6,329,989 -1.95(-3.59%)
May 10, 2006 54.32 54.62 53.64 54.19 3,661,047 -0.13(-0.25%)
May 09, 2006 54.36 55.09 54.07 54.32 5,158,064 -0.26(-0.48%)
May 08, 2006 54.87 55.11 54.01 54.58 4,322,747 -0.28(-0.51%)
May 05, 2006 54.53 54.87 53.68 54.87 9,013,990 +1.00(+1.85%)
May 04, 2006 51.76 53.93 51.47 53.87 12,828,283 +2.95(+5.78%)
May 03, 2006 52.16 52.16 50.52 50.92 8,229,163 -1.12(-2.16%)
May 02, 2006 51.98 52.08 50.96 52.04 8,679,154 +0.85(+1.65%)
May 01, 2006 51.82 51.82 50.69 51.20 8,160,070 -0.51(-0.98%)
Apr 28, 2006 52.78 53.06 51.53 51.70 5,833,936 -1.08(-2.04%)
Apr 27, 2006 52.61 53.23 52.04 52.78 4,902,066 -0.14(-0.26%)
Apr 26, 2006 53.85 53.99 52.50 52.92 5,506,187 -0.73(-1.37%)
Apr 25, 2006 52.62 54.07 52.49 53.65 13,411,145 -2.06(-3.70%)
Apr 24, 2006 56.53 56.90 55.49 55.71 5,985,410 -0.75(-1.32%)
Apr 21, 2006 56.21 56.50 55.73 56.46 4,885,235 +0.59(+1.05%)
Apr 20, 2006 56.27 56.39 55.31 55.87 3,475,027 -0.40(-0.70%)
Apr 19, 2006 56.11 56.56 55.66 56.27 4,396,269 +0.35(+0.63%)
Apr 18, 2006 55.58 56.39 55.44 55.91 6,192,689 +0.34(+0.61%)
Apr 17, 2006 55.66 56.35 55.11 55.58 5,534,533 +0.24(+0.43%)
Apr 13, 2006 55.31 55.66 54.58 55.33 3,763,801 +0.03(+0.05%)
Apr 12, 2006 54.27 55.54 54.27 55.31 4,022,457 +0.83(+1.53%)
Apr 11, 2006 54.64 54.98 53.94 54.47 6,766,693 -0.19(-0.35%)
Apr 10, 2006 54.25 55.93 53.67 54.66 12,510,277 +0.42(+0.77%)
Apr 07, 2006 52.61 54.72 52.47 54.24 14,737,201 +2.83(+5.51%)
Apr 06, 2006 50.08 51.46 49.93 51.41 6,153,713 +1.30(+2.60%)
Apr 05, 2006 50.23 50.52 49.85 50.11 2,712,346 -0.12(-0.25%)
Apr 04, 2006 49.59 50.23 49.35 50.23 5,006,591 +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.