Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 68.48 68.48 67.61 67.82 414,000 -0.44(-0.64%)
Jul 28, 2006 67.75 68.42 67.38 68.26 519,400 +1.21(+1.80%)
Jul 27, 2006 68.50 68.50 66.70 67.05 776,100 -0.83(-1.22%)
Jul 26, 2006 69.90 69.90 67.70 67.88 864,100 -2.07(-2.96%)
Jul 25, 2006 68.51 70.07 68.25 69.95 761,900 +1.19(+1.73%)
Jul 24, 2006 67.75 69.28 67.75 68.76 634,600 +1.01(+1.49%)
Jul 21, 2006 67.99 68.13 67.20 67.75 621,400 +0.18(+0.27%)
Jul 20, 2006 67.80 68.61 66.89 67.57 872,700 -0.31(-0.46%)
Jul 19, 2006 67.58 68.58 66.15 67.88 1,800,500 +3.95(+6.18%)
Jul 18, 2006 64.39 64.72 62.16 63.93 1,370,900 -1.66(-2.53%)
Jul 17, 2006 63.72 65.90 63.72 65.59 687,900 +1.77(+2.77%)
Jul 14, 2006 65.29 65.43 63.27 63.82 813,800 -1.59(-2.43%)
Jul 13, 2006 66.19 66.19 65.19 65.41 601,200 -1.03(-1.55%)
Jul 12, 2006 67.19 67.51 65.91 66.44 250,300 -0.50(-0.75%)
Jul 11, 2006 67.29 67.31 66.27 66.94 369,800 -0.60(-0.89%)
Jul 10, 2006 67.65 67.98 66.98 67.54 382,800 -0.13(-0.19%)
Jul 07, 2006 67.76 68.23 67.41 67.67 564,300 -0.04(-0.06%)
Jul 06, 2006 67.95 68.00 67.40 67.71 532,600 -0.24(-0.35%)
Jul 05, 2006 67.50 68.00 66.74 67.95 573,400 +0.70(+1.04%)
Jul 03, 2006 68.10 68.17 67.20 67.25 207,400 -0.67(-0.99%)
Jun 30, 2006 67.41 67.97 67.41 67.92 477,900 +0.51(+0.76%)
Jun 29, 2006 66.63 67.52 66.21 67.41 571,200 +1.58(+2.40%)
Jun 28, 2006 65.90 66.00 65.26 65.83 404,000 +0.22(+0.34%)
Jun 27, 2006 66.33 66.52 65.51 65.61 585,600 -0.97(-1.46%)
Jun 26, 2006 65.89 66.58 65.88 66.58 611,800 +0.94(+1.43%)
Jun 23, 2006 65.66 66.02 65.22 65.64 584,300 -0.12(-0.18%)
Jun 22, 2006 65.96 66.24 65.25 65.76 611,700 -0.13(-0.20%)
Jun 21, 2006 65.57 66.64 65.48 65.89 670,700 +0.27(+0.41%)
Jun 20, 2006 65.17 65.99 65.17 65.62 761,200 +0.45(+0.69%)
Jun 19, 2006 65.52 65.68 64.74 65.17 617,100 -0.35(-0.53%)
Jun 16, 2006 64.62 66.60 64.62 65.52 1,282,000 +1.42(+2.22%)
Jun 15, 2006 63.00 64.43 63.00 64.10 620,100 +1.30(+2.07%)
Jun 14, 2006 62.31 62.85 62.21 62.80 516,900 +0.24(+0.38%)
Jun 13, 2006 63.50 63.59 62.51 62.56 535,700 -0.98(-1.54%)
Jun 12, 2006 64.75 64.79 63.53 63.54 566,100 -1.44(-2.22%)
Jun 09, 2006 64.51 65.09 64.25 64.98 606,400 +0.49(+0.76%)
Jun 08, 2006 64.31 64.71 62.96 64.49 668,400 +0.18(+0.28%)
Jun 07, 2006 64.21 64.70 64.10 64.31 610,200 -0.15(-0.23%)
Jun 06, 2006 63.24 64.49 63.24 64.46 563,600 +1.22(+1.93%)
Jun 05, 2006 64.07 64.51 63.23 63.24 344,200 -1.20(-1.86%)
Jun 02, 2006 64.71 64.90 63.84 64.44 514,300 -0.28(-0.43%)
Jun 01, 2006 62.84 64.72 62.81 64.72 769,400 +1.79(+2.84%)
May 31, 2006 62.22 63.09 62.05 62.93 340,900 +0.71(+1.14%)
May 30, 2006 63.08 63.16 62.15 62.22 385,600 -0.86(-1.36%)
May 26, 2006 62.50 63.25 62.40 63.08 386,800 +0.54(+0.86%)
May 25, 2006 62.98 63.20 61.85 62.54 468,000 -0.34(-0.54%)
May 24, 2006 62.84 63.15 62.64 62.88 748,300 -0.06(-0.10%)
May 23, 2006 62.34 63.19 62.34 62.94 717,400 +0.70(+1.12%)
May 22, 2006 62.36 62.53 61.71 62.24 644,400 -0.12(-0.19%)
May 19, 2006 62.27 62.50 62.00 62.36 824,100 +0.59(+0.96%)
May 18, 2006 61.60 62.29 61.40 61.77 607,100 +0.27(+0.44%)
May 17, 2006 61.81 61.87 61.15 61.50 561,000 -0.33(-0.53%)
May 16, 2006 63.00 63.00 61.60 61.83 486,900 +0.49(+0.80%)
May 15, 2006 61.16 61.39 60.57 61.34 573,200 +0.86(+1.42%)
May 12, 2006 61.86 61.86 60.40 60.48 489,900 -1.28(-2.07%)
May 11, 2006 62.35 62.50 61.50 61.76 308,800 -0.69(-1.10%)
May 10, 2006 62.67 62.88 62.00 62.45 451,100 -0.03(-0.05%)
May 09, 2006 63.13 63.13 62.48 62.48 288,200 -0.55(-0.87%)
May 08, 2006 62.79 63.15 62.58 63.03 666,600 +0.63(+1.01%)
May 05, 2006 62.23 62.46 61.67 62.40 566,300 +0.37(+0.60%)
May 04, 2006 61.60 62.25 61.60 62.03 578,400 +0.30(+0.49%)
May 03, 2006 61.88 62.00 61.62 61.73 458,800 +0.13(+0.21%)
May 02, 2006 61.75 61.75 61.00 61.60 680,500 +0.10(+0.16%)
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.