Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 58.62 58.93 58.40 58.46 4,847,800 +0.36(+0.62%)
Mar 31, 2006 58.07 58.31 57.56 58.10 5,076,400 -0.50(-0.85%)
Mar 30, 2006 57.98 58.70 57.81 58.60 5,875,300 +1.53(+2.68%)
Mar 29, 2006 56.34 57.15 56.25 57.07 5,536,700 +1.01(+1.80%)
Mar 28, 2006 56.56 56.63 55.92 56.06 3,419,700 -0.33(-0.59%)
Mar 27, 2006 56.18 56.55 56.18 56.39 4,081,900 +0.68(+1.22%)
Mar 24, 2006 55.15 55.83 55.10 55.71 3,785,100 +1.01(+1.85%)
Mar 23, 2006 54.36 54.85 54.24 54.70 4,000,800 -0.05(-0.09%)
Mar 22, 2006 54.75 54.93 54.60 54.75 1,077,300 -0.08(-0.15%)
Mar 21, 2006 54.71 55.28 54.40 54.83 4,518,900 -0.34(-0.62%)
Mar 20, 2006 55.01 55.40 54.98 55.17 1,884,000 +0.05(+0.09%)
Mar 17, 2006 55.28 55.33 54.93 55.12 2,236,000 -0.22(-0.40%)
Mar 16, 2006 55.15 55.34 54.49 55.34 3,342,200 +0.22(+0.40%)
Mar 15, 2006 55.41 55.44 54.98 55.12 4,706,800 +0.25(+0.46%)
Mar 14, 2006 54.23 55.00 54.20 54.87 2,671,700 +0.56(+1.03%)
Mar 13, 2006 54.09 54.46 53.92 54.31 2,425,700 +0.48(+0.89%)
Mar 10, 2006 53.22 53.97 53.15 53.83 6,489,200 -0.41(-0.76%)
Mar 09, 2006 54.60 54.78 54.13 54.24 3,799,200 +0.27(+0.50%)
Mar 08, 2006 54.21 54.27 53.56 53.97 6,712,100 -0.98(-1.78%)
Mar 07, 2006 55.33 55.33 54.55 54.95 4,385,400 -0.31(-0.56%)
Mar 06, 2006 56.41 56.45 54.96 55.26 5,117,500 -1.02(-1.81%)
Mar 03, 2006 56.48 56.54 56.20 56.28 3,102,800 -0.46(-0.81%)
Mar 02, 2006 56.15 56.82 55.99 56.74 3,862,000 +0.64(+1.14%)
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.