Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 55.66 55.99 55.54 55.87 1,082,800 +0.31(+0.56%)
Jun 29, 2006 54.40 55.58 54.29 55.56 782,400 +1.46(+2.70%)
Jun 28, 2006 53.37 54.14 53.13 54.10 955,400 +0.80(+1.50%)
Jun 27, 2006 53.50 53.98 53.21 53.30 663,300 -0.31(-0.58%)
Jun 26, 2006 53.45 53.63 53.03 53.61 488,100 +0.25(+0.47%)
Jun 23, 2006 53.44 53.58 53.06 53.36 800,600 -0.18(-0.34%)
Jun 22, 2006 54.10 54.10 53.28 53.54 566,700 -0.66(-1.22%)
Jun 21, 2006 52.94 54.60 52.90 54.20 879,900 +1.19(+2.24%)
Jun 20, 2006 53.49 53.66 52.83 53.01 627,000 -0.34(-0.64%)
Jun 19, 2006 54.10 54.11 53.21 53.35 841,300 -0.62(-1.15%)
Jun 16, 2006 53.28 54.17 53.25 53.97 1,031,500 +0.24(+0.45%)
Jun 15, 2006 51.55 53.73 51.53 53.73 1,519,900 +2.32(+4.51%)
Jun 14, 2006 49.40 51.46 49.13 51.41 1,699,500 +1.13(+2.25%)
Jun 13, 2006 50.60 51.20 50.27 50.28 1,091,500 -0.94(-1.84%)
Jun 12, 2006 52.75 52.75 51.09 51.22 885,100 -1.44(-2.73%)
Jun 09, 2006 52.95 53.35 52.52 52.66 880,000 -0.29(-0.55%)
Jun 08, 2006 52.76 53.12 51.42 52.95 1,058,700 +0.19(+0.36%)
Jun 07, 2006 53.28 53.50 52.70 52.76 664,900 -0.52(-0.98%)
Jun 06, 2006 54.05 54.10 52.79 53.28 800,600 -0.69(-1.28%)
Jun 05, 2006 54.62 55.02 53.77 53.97 713,500 -0.75(-1.37%)
Jun 02, 2006 54.89 55.05 54.05 54.72 704,300 -0.37(-0.67%)
Jun 01, 2006 54.65 55.09 54.20 55.09 747,700 +0.49(+0.90%)
May 31, 2006 54.32 54.97 53.91 54.60 856,200 +0.60(+1.11%)
May 30, 2006 54.73 54.91 53.68 54.00 716,300 -0.73(-1.33%)
May 26, 2006 53.95 54.73 53.38 54.73 997,600 +1.05(+1.96%)
May 25, 2006 54.07 54.19 53.22 53.68 854,200 +0.16(+0.30%)
May 24, 2006 53.66 53.87 52.00 53.52 1,189,700 -0.10(-0.19%)
May 23, 2006 54.47 54.80 53.62 53.62 742,800 -0.67(-1.23%)
May 22, 2006 54.51 54.72 54.06 54.29 1,091,600 -0.32(-0.59%)
May 19, 2006 53.54 54.70 53.21 54.61 1,039,500 +0.93(+1.73%)
May 18, 2006 54.86 55.10 53.50 53.68 1,038,800 -1.30(-2.36%)
May 17, 2006 55.74 55.96 54.93 54.98 1,084,200 -1.26(-2.24%)
May 16, 2006 56.55 56.70 55.93 56.24 725,000 -0.06(-0.11%)
May 15, 2006 56.21 56.63 55.89 56.30 733,800 +0.09(+0.16%)
May 12, 2006 57.00 57.00 55.99 56.21 1,038,300 -0.79(-1.39%)
May 11, 2006 57.40 57.65 56.67 57.00 589,500 -0.40(-0.70%)
May 10, 2006 57.46 57.87 57.25 57.40 499,800 +0.19(+0.33%)
May 09, 2006 57.67 57.67 56.97 57.21 1,072,400 -0.46(-0.80%)
May 08, 2006 58.12 58.24 57.34 57.67 553,900 -0.26(-0.45%)
May 05, 2006 58.00 58.25 57.69 57.93 660,800 +0.33(+0.57%)
May 04, 2006 58.39 58.49 57.45 57.60 749,700 -0.60(-1.03%)
May 03, 2006 57.92 58.43 57.78 58.20 850,900 +0.29(+0.50%)
May 02, 2006 57.50 58.28 57.50 57.91 730,800 +0.82(+1.44%)
May 01, 2006 56.65 57.49 56.60 57.09 1,119,700 -0.11(-0.19%)
Apr 28, 2006 57.67 57.92 56.90 57.20 1,139,400 -0.44(-0.76%)
Apr 27, 2006 58.60 58.93 57.42 57.64 1,147,500 -0.81(-1.39%)
Apr 26, 2006 59.35 59.73 57.52 58.45 1,931,100 -0.90(-1.52%)
Apr 25, 2006 60.32 60.41 59.28 59.35 2,028,700 -0.97(-1.61%)
Apr 24, 2006 59.00 60.35 59.00 60.32 1,839,100 +1.46(+2.48%)
Apr 21, 2006 58.85 58.95 58.39 58.86 1,126,500 +0.39(+0.67%)
Apr 20, 2006 58.00 58.73 57.97 58.47 1,107,200 +0.78(+1.35%)
Apr 19, 2006 57.68 57.99 57.36 57.69 645,300 +0.25(+0.44%)
Apr 18, 2006 55.89 57.50 55.98 57.44 803,800 +1.56(+2.79%)
Apr 17, 2006 55.90 56.75 55.70 55.88 473,400 -0.15(-0.27%)
Apr 13, 2006 55.35 56.08 55.05 56.03 486,100 +0.68(+1.23%)
Apr 12, 2006 55.57 55.90 55.07 55.35 521,100 -0.22(-0.40%)
Apr 11, 2006 56.43 56.96 55.39 55.57 606,700 -0.86(-1.52%)
Apr 10, 2006 55.83 56.70 55.80 56.43 929,100 +0.85(+1.53%)
Apr 07, 2006 56.08 56.60 55.38 55.58 1,039,600 -0.56(-1.00%)
Apr 06, 2006 56.45 56.57 56.01 56.14 676,500 -0.34(-0.60%)
Apr 05, 2006 56.07 56.49 55.74 56.48 599,000 +0.63(+1.13%)
Apr 04, 2006 54.94 56.45 54.67 55.85 807,900 +0.41(+0.74%)
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.