Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	63.51	64.52	63.27	64.35	294,679	+0.74(+1.17%)
Jul 28, 2006	63.51	63.78	63.25	63.60	314,691	+0.34(+0.53%)
Jul 27, 2006	63.99	64.40	62.86	63.27	437,353	-0.59(-0.92%)
Jul 26, 2006	63.81	64.19	63.40	63.86	220,232	+0.05(+0.08%)
Jul 25, 2006	63.54	64.07	63.27	63.81	189,748	+0.17(+0.27%)
Jul 24, 2006	63.18	63.65	63.14	63.63	190,266	+0.46(+0.73%)
Jul 21, 2006	63.60	63.61	62.91	63.17	188,918	-0.43(-0.68%)
Jul 20, 2006	64.45	64.48	63.60	63.60	246,983	-0.92(-1.42%)
Jul 19, 2006	63.58	64.62	63.48	64.52	229,253	+0.95(+1.50%)
Jul 18, 2006	63.62	63.87	63.05	63.57	273,527	+0.10(+0.15%)
Jul 17, 2006	62.72	63.64	62.72	63.47	356,166	+0.13(+0.20%)
Jul 14, 2006	64.29	64.35	63.17	63.34	361,869	-1.42(-2.19%)
Jul 13, 2006	65.49	65.54	64.76	64.76	387,272	-0.87(-1.32%)
Jul 12, 2006	65.67	65.79	65.57	65.63	264,921	-0.19(-0.29%)
Jul 11, 2006	65.69	65.86	65.58	65.82	268,447	+0.06(+0.09%)
Jul 10, 2006	65.87	66.14	65.69	65.76	264,817	-0.07(-0.10%)
Jul 07, 2006	66.31	66.56	65.70	65.83	166,314	-0.61(-0.91%)
Jul 06, 2006	66.51	66.90	66.12	66.44	235,889	-0.06(-0.09%)
Jul 05, 2006	66.88	66.96	66.03	66.50	430,717	-0.71(-1.06%)
Jul 03, 2006	67.30	67.38	66.96	67.21	133,031	+0.01(+0.01%)
Jun 30, 2006	67.37	67.64	67.17	67.20	457,676	-0.02(-0.03%)
Jun 29, 2006	65.92	67.42	65.92	67.22	441,294	+1.52(+2.32%)
Jun 28, 2006	65.67	66.08	65.42	65.70	435,072	+0.15(+0.24%)
Jun 27, 2006	65.81	65.91	65.54	65.54	477,481	-0.21(-0.32%)
Jun 26, 2006	65.87	66.19	65.63	65.76	364,876	-0.09(-0.13%)
Jun 23, 2006	65.53	65.97	64.95	65.84	501,536	+0.08(+0.12%)
Jun 22, 2006	66.05	66.16	65.46	65.76	677,597	-0.28(-0.42%)
Jun 21, 2006	65.70	66.38	65.70	66.04	945,008	+0.40(+0.60%)
Jun 20, 2006	66.02	66.17	65.58	65.65	523,725	-0.40(-0.60%)
Jun 19, 2006	66.64	66.64	66.04	66.04	644,832	-0.41(-0.62%)
Jun 16, 2006	66.90	67.05	66.45	66.46	783,981	-0.43(-0.65%)
Jun 15, 2006	66.59	67.09	66.41	66.89	455,499	+0.48(+0.73%)
Jun 14, 2006	66.47	66.81	65.92	66.41	358,758	-0.27(-0.40%)
Jun 13, 2006	67.21	67.97	66.52	66.68	455,499	-0.62(-0.92%)
Jun 12, 2006	68.61	68.76	67.12	67.30	504,025	-1.12(-1.64%)
Jun 09, 2006	68.34	68.99	68.09	68.42	407,077	-0.01(-0.01%)
Jun 08, 2006	68.39	68.94	67.87	68.43	514,601	-0.54(-0.78%)
Jun 07, 2006	69.36	70.05	68.87	68.97	496,663	-0.37(-0.53%)
Jun 06, 2006	69.59	69.80	68.91	69.33	290,636	-0.16(-0.24%)
Jun 05, 2006	70.60	70.92	69.29	69.50	482,872	-1.26(-1.79%)
Jun 02, 2006	71.22	71.46	70.72	70.76	342,583	-0.41(-0.58%)
Jun 01, 2006	70.27	71.27	70.15	71.18	335,118	+0.90(+1.28%)
May 31, 2006	69.68	70.66	69.53	70.28	363,010	+0.63(+0.90%)
May 30, 2006	70.44	70.50	69.55	69.65	327,030	-1.00(-1.42%)
May 26, 2006	70.81	70.83	70.35	70.65	236,511	-0.19(-0.27%)
May 25, 2006	69.90	70.85	69.80	70.85	477,688	+1.09(+1.56%)
May 24, 2006	69.73	70.64	69.07	69.76	587,389	-0.84(-1.19%)
May 23, 2006	71.06	71.37	70.60	70.60	497,389	-0.35(-0.49%)
May 22, 2006	71.42	71.48	70.79	70.94	479,036	-0.60(-0.84%)
May 19, 2006	71.77	72.04	71.38	71.54	335,429	-0.14(-0.19%)
May 18, 2006	72.06	72.37	71.66	71.68	276,016	-0.17(-0.24%)
May 17, 2006	71.88	72.30	71.63	71.85	317,905	-0.18(-0.25%)
May 16, 2006	71.90	72.31	71.72	72.03	179,690	-0.06(-0.08%)
May 15, 2006	72.04	72.49	71.72	72.09	313,447	-0.14(-0.20%)
May 12, 2006	72.96	73.78	72.22	72.24	415,786	-0.84(-1.15%)
May 11, 2006	73.44	73.49	72.64	73.08	307,226	-0.51(-0.69%)
May 10, 2006	73.39	73.79	73.25	73.59	210,900	+0.02(+0.03%)
May 09, 2006	73.51	74.11	73.47	73.57	379,600	+0.07(+0.09%)
May 08, 2006	73.39	74.14	73.39	73.50	253,515	+0.01(+0.01%)
May 05, 2006	72.46	73.59	72.46	73.49	306,292	+1.03(+1.42%)
May 04, 2006	71.81	73.01	71.56	72.46	508,690	+0.89(+1.24%)
May 03, 2006	72.87	73.06	71.57	71.57	867,760	-1.21(-1.66%)
May 02, 2006	74.25	74.31	72.78	72.78	434,243	-1.53(-2.06%)

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.

Dun & Bradstreet (NY: DNB )

Historical Prices

Free News Feed