Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 62.74 63.06 62.23 62.52 4,260,000 +0.08(+0.13%)
May 30, 2006 62.65 63.10 62.07 62.44 3,384,500 -0.16(-0.26%)
May 26, 2006 62.70 62.95 62.28 62.60 2,363,700 +0.21(+0.34%)
May 25, 2006 62.39 62.70 61.75 62.39 2,757,600 +0.33(+0.53%)
May 24, 2006 62.62 63.00 61.75 62.06 4,752,900 -0.43(-0.69%)
May 23, 2006 62.98 63.35 62.49 62.49 3,585,300 -0.45(-0.71%)
May 22, 2006 62.70 63.38 62.15 62.94 3,047,000 +0.24(+0.38%)
May 19, 2006 62.97 63.10 62.08 62.70 4,115,900 +0.04(+0.06%)
May 18, 2006 63.55 64.11 62.54 62.66 3,411,000 -1.09(-1.71%)
May 17, 2006 64.85 64.93 63.01 63.75 4,736,600 -1.44(-2.21%)
May 16, 2006 65.10 65.43 64.95 65.19 5,066,800 +0.41(+0.63%)
May 15, 2006 64.95 65.41 63.88 64.78 4,840,200 -0.12(-0.18%)
May 12, 2006 65.49 65.49 64.70 64.90 7,203,400 -0.92(-1.40%)
May 11, 2006 66.03 66.39 65.64 65.82 4,411,000 -0.33(-0.50%)
May 10, 2006 65.20 66.35 65.14 66.15 5,289,400 +1.08(+1.66%)
May 09, 2006 64.95 65.45 64.72 65.07 3,211,200 +0.18(+0.28%)
May 08, 2006 65.00 65.40 64.64 64.89 4,074,800 -0.02(-0.03%)
May 05, 2006 64.30 65.00 64.01 64.91 3,395,300 +1.14(+1.79%)
May 04, 2006 63.73 64.00 63.36 63.77 2,773,300 +0.41(+0.65%)
May 03, 2006 63.85 63.85 62.91 63.36 2,300,700 -0.20(-0.31%)
May 02, 2006 63.15 63.57 62.60 63.56 2,572,700 +0.63(+1.00%)
May 01, 2006 63.00 63.05 62.50 62.93 3,724,700 +0.12(+0.19%)
Apr 28, 2006 64.15 64.25 62.60 62.81 6,724,100 -1.09(-1.71%)
Apr 27, 2006 63.31 64.28 63.31 63.90 4,020,800 -0.31(-0.48%)
Apr 26, 2006 64.16 64.42 63.80 64.21 3,585,500 +0.06(+0.09%)
Apr 25, 2006 64.60 64.66 63.76 64.15 4,177,000 -0.38(-0.59%)
Apr 24, 2006 63.79 64.80 63.75 64.53 3,490,800 +0.31(+0.48%)
Apr 21, 2006 64.95 64.95 63.85 64.22 5,136,900 +0.01(+0.02%)
Apr 20, 2006 63.29 64.27 63.04 64.21 7,998,300 +1.41(+2.25%)
Apr 19, 2006 61.30 63.08 61.10 62.80 12,423,000 +3.90(+6.62%)
Apr 18, 2006 57.75 59.05 57.05 58.90 6,099,300 +1.40(+2.43%)
Apr 17, 2006 57.00 57.71 56.87 57.50 2,460,400 +0.36(+0.63%)
Apr 13, 2006 57.44 57.40 56.58 57.14 3,883,800 -0.30(-0.52%)
Apr 12, 2006 57.56 57.70 57.07 57.44 2,337,700 +0.03(+0.05%)
Apr 11, 2006 58.05 58.20 57.12 57.41 2,744,000 -0.27(-0.47%)
Apr 10, 2006 57.87 58.20 57.57 57.68 2,140,500 +0.06(+0.10%)
Apr 07, 2006 58.38 58.77 57.35 57.62 3,433,500 -0.61(-1.05%)
Apr 06, 2006 57.98 58.41 57.62 58.23 2,051,000 +0.00(+0.00%)
Apr 05, 2006 58.00 58.58 58.00 58.23 2,267,300 +0.08(+0.14%)
Apr 04, 2006 57.80 58.58 57.56 58.15 2,204,000 -0.03(-0.05%)
Apr 03, 2006 58.08 58.88 58.03 58.18 2,230,800 +0.21(+0.36%)
Mar 31, 2006 57.93 58.31 57.77 57.97 3,059,900 -0.05(-0.09%)
Mar 30, 2006 58.23 58.64 57.73 58.02 2,871,300 -0.29(-0.50%)
Mar 29, 2006 58.85 59.15 58.05 58.31 3,298,900 +0.03(+0.05%)
Mar 28, 2006 59.35 59.75 58.10 58.28 3,295,700 -0.94(-1.59%)
Mar 27, 2006 59.16 59.42 58.80 59.22 2,405,800 -0.06(-0.10%)
Mar 24, 2006 59.10 59.94 58.99 59.28 2,740,700 +0.53(+0.90%)
Mar 23, 2006 59.23 59.24 58.31 58.75 2,095,000 -0.38(-0.64%)
Mar 22, 2006 58.55 59.31 58.55 59.13 2,325,900 +0.69(+1.18%)
Mar 21, 2006 58.40 58.90 58.26 58.44 3,019,100 -0.26(-0.44%)
Mar 20, 2006 58.65 58.90 58.49 58.70 2,635,300 -0.10(-0.17%)
Mar 17, 2006 58.68 59.17 58.50 58.80 4,794,400 +0.57(+0.98%)
Mar 16, 2006 57.83 58.66 57.61 58.23 3,109,000 +0.30(+0.52%)
Mar 15, 2006 58.06 58.25 57.55 57.93 4,114,800 -0.38(-0.65%)
Mar 14, 2006 58.05 58.46 57.92 58.31 2,321,600 +0.31(+0.53%)
Mar 13, 2006 57.95 58.29 57.86 58.00 2,301,500 +0.18(+0.31%)
Mar 10, 2006 57.10 58.22 57.06 57.82 2,905,700 +0.42(+0.73%)
Mar 09, 2006 57.53 57.70 57.14 57.40 3,147,800 -0.44(-0.76%)
Mar 08, 2006 57.90 58.08 57.34 57.84 2,356,200 +0.09(+0.16%)
Mar 07, 2006 57.65 58.44 57.26 57.75 3,042,400 +0.06(+0.10%)
Mar 06, 2006 57.90 57.95 57.40 57.69 2,757,300 -0.17(-0.29%)
Mar 03, 2006 57.92 58.67 57.64 57.86 3,458,800 -0.43(-0.74%)
Mar 02, 2006 58.50 58.82 58.02 58.29 3,299,100 -0.41(-0.70%)
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.