Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 63.12 63.35 62.44 63.16 3,420,200 +0.05(+0.08%)
Jul 28, 2006 62.78 63.34 62.75 63.11 3,156,400 +0.21(+0.33%)
Jul 27, 2006 63.53 63.61 62.55 62.90 4,698,600 +0.90(+1.45%)
Jul 26, 2006 61.35 62.36 60.93 62.00 3,376,000 +0.45(+0.73%)
Jul 25, 2006 61.34 61.60 60.56 61.55 4,736,800 +0.41(+0.67%)
Jul 24, 2006 60.63 61.23 59.83 61.14 7,281,400 -0.57(-0.92%)
Jul 21, 2006 63.19 63.25 61.21 61.71 6,949,300 -0.83(-1.33%)
Jul 20, 2006 63.40 63.97 62.40 62.54 6,402,700 -1.49(-2.33%)
Jul 19, 2006 62.57 64.24 62.48 64.03 7,261,300 +1.13(+1.80%)
Jul 18, 2006 64.75 64.75 62.34 62.90 7,639,400 -1.05(-1.64%)
Jul 17, 2006 64.79 65.22 63.67 63.95 9,905,700 -1.90(-2.89%)
Jul 14, 2006 65.90 66.42 65.70 65.85 10,035,300 +0.30(+0.46%)
Jul 13, 2006 65.09 65.68 64.11 65.55 12,225,300 +0.63(+0.97%)
Jul 12, 2006 64.65 65.19 63.01 64.92 9,450,300 +1.11(+1.74%)
Jul 11, 2006 62.83 63.98 62.70 63.81 5,787,000 +1.79(+2.89%)
Jul 10, 2006 62.13 62.50 61.99 62.02 3,512,500 -0.61(-0.97%)
Jul 07, 2006 62.84 63.05 62.46 62.63 5,328,700 -0.39(-0.62%)
Jul 06, 2006 62.46 63.20 62.05 63.02 5,686,600 +0.52(+0.83%)
Jul 05, 2006 62.48 62.63 61.44 62.50 8,178,400 +0.32(+0.51%)
Jul 03, 2006 61.96 62.37 61.88 62.18 3,078,500 +0.95(+1.55%)
Jun 30, 2006 60.87 61.35 60.68 61.23 7,773,800 +1.71(+2.87%)
Jun 29, 2006 58.00 59.78 58.00 59.52 10,742,000 +1.98(+3.44%)
Jun 28, 2006 58.15 58.19 57.35 57.54 2,898,900 -0.14(-0.24%)
Jun 27, 2006 58.71 59.26 57.68 57.68 6,515,900 -0.60(-1.03%)
Jun 26, 2006 58.25 58.33 57.42 58.28 3,423,600 +0.29(+0.50%)
Jun 23, 2006 57.27 58.30 57.27 57.99 6,106,700 +0.26(+0.45%)
Jun 22, 2006 58.17 58.61 57.66 57.73 5,374,900 -0.60(-1.03%)
Jun 21, 2006 56.62 58.77 56.62 58.33 6,162,100 +1.03(+1.80%)
Jun 20, 2006 56.64 57.48 56.16 57.30 11,072,400 +0.94(+1.67%)
Jun 19, 2006 56.85 57.25 56.15 56.36 5,737,600 -1.32(-2.29%)
Jun 16, 2006 57.30 57.93 56.43 57.68 7,319,400 +0.36(+0.63%)
Jun 15, 2006 57.12 57.62 56.33 57.32 11,909,600 +1.70(+3.06%)
Jun 14, 2006 56.65 56.91 55.05 55.62 12,656,200 -0.30(-0.54%)
Jun 13, 2006 58.10 58.65 55.81 55.92 26,221,500 -4.11(-6.85%)
Jun 12, 2006 60.78 60.84 59.98 60.03 4,122,800 -0.42(-0.69%)
Jun 09, 2006 61.17 61.38 59.71 60.45 7,414,800 -0.46(-0.76%)
Jun 08, 2006 61.50 61.53 60.43 60.91 14,228,500 -1.37(-2.20%)
Jun 07, 2006 61.54 62.85 61.35 62.28 10,172,700 -0.27(-0.43%)
Jun 06, 2006 62.58 62.67 62.16 62.55 7,175,100 -0.74(-1.17%)
Jun 05, 2006 63.82 64.19 63.12 63.29 6,018,800 -0.21(-0.33%)
Jun 02, 2006 63.10 63.59 62.53 63.50 6,958,900 +0.94(+1.50%)
Jun 01, 2006 62.15 62.97 61.80 62.56 11,751,400 -1.67(-2.60%)
May 31, 2006 65.53 65.59 63.58 64.23 7,573,300 -0.88(-1.35%)
May 30, 2006 65.20 66.24 65.00 65.11 8,237,300 +0.01(+0.02%)
May 26, 2006 64.86 65.10 63.75 65.10 5,265,900 +0.40(+0.62%)
May 25, 2006 64.12 64.76 63.76 64.70 6,505,600 +0.64(+1.00%)
May 24, 2006 64.83 65.16 63.22 64.06 11,065,600 -2.32(-3.50%)
May 23, 2006 65.99 67.16 65.91 66.38 10,510,100 +1.08(+1.65%)
May 22, 2006 64.42 65.42 63.80 65.30 11,977,500 -0.28(-0.43%)
May 19, 2006 65.76 66.05 64.70 65.58 18,687,600 -1.88(-2.79%)
May 18, 2006 68.69 69.10 67.36 67.46 12,720,700 -0.69(-1.01%)
May 17, 2006 69.51 70.17 68.07 68.15 16,414,700 -0.46(-0.67%)
May 16, 2006 68.32 68.86 67.87 68.61 12,221,900 +1.20(+1.78%)
May 15, 2006 68.70 69.30 67.32 67.41 18,384,000 -3.71(-5.22%)
May 12, 2006 71.84 72.26 70.20 71.12 20,635,500 +0.09(+0.13%)
May 11, 2006 71.98 72.15 71.00 71.03 17,780,900 +0.65(+0.92%)
May 10, 2006 69.27 70.49 69.27 70.38 10,313,900 +0.70(+1.00%)
May 09, 2006 68.54 69.72 68.45 69.68 12,058,000 +2.12(+3.14%)
May 08, 2006 67.20 67.61 66.75 67.56 6,531,300 -0.43(-0.63%)
May 05, 2006 67.51 68.01 67.06 67.99 9,270,900 +0.51(+0.76%)
May 04, 2006 66.76 67.67 66.22 67.48 14,124,300 +1.02(+1.53%)
May 03, 2006 67.14 67.14 65.33 66.46 11,556,800 -0.09(-0.14%)
May 02, 2006 65.56 66.57 65.56 66.55 6,195,000 +1.39(+2.13%)
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.