Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 65.68 65.83 64.98 65.16 7,556,400 +0.07(+0.11%)
Apr 28, 2006 63.90 65.27 63.83 65.09 8,379,000 +2.13(+3.38%)
Apr 27, 2006 62.84 69.26 62.77 62.96 6,421,200 -0.69(-1.08%)
Apr 26, 2006 63.06 63.79 63.04 63.65 5,795,200 +0.87(+1.39%)
Apr 25, 2006 62.86 63.18 62.18 62.78 5,611,200 +1.13(+1.83%)
Apr 24, 2006 62.35 62.53 61.60 61.65 7,385,300 -1.55(-2.45%)
Apr 21, 2006 62.51 63.28 61.78 63.20 7,528,400 +2.24(+3.67%)
Apr 20, 2006 63.39 63.45 60.44 60.96 12,978,000 -2.79(-4.38%)
Apr 19, 2006 61.96 63.95 61.90 63.75 11,285,100 +1.90(+3.07%)
Apr 18, 2006 61.25 61.93 61.06 61.85 5,130,700 +0.76(+1.24%)
Apr 17, 2006 60.38 61.30 60.20 61.09 6,072,600 +1.59(+2.67%)
Apr 13, 2006 59.43 59.60 58.87 59.50 2,812,500 +0.07(+0.12%)
Apr 12, 2006 59.01 59.71 59.15 59.43 3,709,900 +0.42(+0.71%)
Apr 11, 2006 59.52 59.85 59.00 59.01 5,023,400 -0.59(-0.99%)
Apr 10, 2006 59.48 59.65 58.95 59.60 3,682,000 +1.01(+1.72%)
Apr 07, 2006 58.67 58.82 58.22 58.59 3,427,000 -0.69(-1.16%)
Apr 06, 2006 58.97 59.34 58.85 59.28 5,644,000 +0.62(+1.06%)
Apr 05, 2006 58.64 58.71 58.00 58.66 6,660,300 +0.33(+0.57%)
Apr 04, 2006 58.65 58.76 58.18 58.33 5,094,500 -0.13(-0.22%)
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.