Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 56.72 56.72 55.41 55.95 670,800 -0.52(-0.92%)
Jun 29, 2006 55.58 56.50 55.42 56.47 610,000 +1.02(+1.84%)
Jun 28, 2006 55.64 55.69 54.90 55.45 571,200 -0.09(-0.16%)
Jun 27, 2006 55.54 56.24 55.35 55.54 411,300 -0.15(-0.27%)
Jun 26, 2006 55.33 55.74 54.92 55.69 476,000 +0.36(+0.65%)
Jun 23, 2006 54.20 55.92 54.12 55.33 388,500 +0.97(+1.78%)
Jun 22, 2006 54.40 54.69 54.02 54.36 503,500 -0.19(-0.35%)
Jun 21, 2006 52.83 55.20 52.80 54.55 753,400 +1.54(+2.91%)
Jun 20, 2006 52.90 53.34 52.64 53.01 470,400 +0.46(+0.88%)
Jun 19, 2006 53.36 53.48 52.20 52.55 730,600 -0.61(-1.15%)
Jun 16, 2006 53.30 53.91 53.06 53.16 721,900 -0.13(-0.24%)
Jun 15, 2006 51.87 53.38 51.70 53.29 720,600 +1.67(+3.24%)
Jun 14, 2006 51.65 52.14 51.46 51.62 660,200 +0.23(+0.45%)
Jun 13, 2006 50.87 52.11 50.68 51.39 760,000 +0.16(+0.31%)
Jun 12, 2006 52.75 52.75 51.23 51.23 651,000 -0.51(-0.99%)
Jun 09, 2006 51.38 52.12 51.05 51.74 369,300 +0.48(+0.94%)
Jun 08, 2006 52.64 52.75 50.55 51.26 907,200 -1.39(-2.64%)
Jun 07, 2006 52.56 53.29 52.53 52.65 675,400 +0.09(+0.17%)
Jun 06, 2006 52.25 52.57 51.70 52.56 786,100 +0.58(+1.12%)
Jun 05, 2006 53.40 53.52 51.93 51.98 414,500 -1.42(-2.66%)
Jun 02, 2006 53.50 53.70 52.74 53.40 322,800 -0.05(-0.09%)
Jun 01, 2006 52.90 53.45 52.60 53.45 392,500 +0.84(+1.60%)
May 31, 2006 52.57 52.74 52.00 52.61 426,500 +0.17(+0.32%)
May 30, 2006 52.95 52.95 52.36 52.44 401,400 -0.50(-0.94%)
May 26, 2006 53.31 53.61 52.81 52.94 326,900 -0.19(-0.36%)
May 25, 2006 52.72 53.16 52.59 53.13 450,500 +0.69(+1.32%)
May 24, 2006 52.50 53.49 51.74 52.44 1,062,000 -0.06(-0.11%)
May 23, 2006 52.12 53.32 52.10 52.50 1,111,900 +0.98(+1.90%)
May 22, 2006 51.14 51.78 50.81 51.52 632,900 +0.13(+0.25%)
May 19, 2006 52.13 52.37 51.08 51.39 843,500 -0.81(-1.55%)
May 18, 2006 52.96 52.96 52.09 52.20 585,900 -0.49(-0.93%)
May 17, 2006 53.90 54.00 52.25 52.69 775,100 -1.51(-2.79%)
May 16, 2006 54.33 54.53 53.54 54.20 374,300 -0.13(-0.24%)
May 15, 2006 54.09 54.46 53.85 54.33 369,100 -0.40(-0.73%)
May 12, 2006 55.65 55.65 54.68 54.73 424,600 -0.92(-1.65%)
May 11, 2006 56.92 57.05 55.52 55.65 496,300 -1.01(-1.78%)
May 10, 2006 55.81 56.85 55.75 56.66 502,100 +0.85(+1.52%)
May 09, 2006 56.20 56.30 55.59 55.81 320,200 -0.19(-0.34%)
May 08, 2006 56.20 56.50 55.82 56.00 444,500 -0.50(-0.88%)
May 05, 2006 56.15 56.67 56.07 56.50 396,900 +0.36(+0.64%)
May 04, 2006 55.50 56.41 54.72 56.14 1,257,700 -1.02(-1.78%)
May 03, 2006 59.00 59.50 57.08 57.16 2,301,000 +0.85(+1.51%)
May 02, 2006 55.30 56.59 55.10 56.31 735,500 +1.12(+2.03%)
May 01, 2006 54.75 55.41 54.50 55.19 618,600 +0.44(+0.80%)
Apr 28, 2006 54.35 55.00 54.20 54.75 524,400 +0.08(+0.15%)
Apr 27, 2006 52.63 54.95 52.63 54.67 423,000 +0.09(+0.16%)
Apr 26, 2006 54.35 55.10 54.20 54.58 381,200 +0.41(+0.76%)
Apr 25, 2006 53.54 54.26 53.54 54.17 459,100 +0.61(+1.14%)
Apr 24, 2006 53.59 53.79 53.16 53.56 248,300 -0.05(-0.09%)
Apr 21, 2006 54.34 54.34 53.39 53.61 504,300 -0.62(-1.14%)
Apr 20, 2006 54.22 54.45 54.17 54.23 385,700 -0.09(-0.17%)
Apr 19, 2006 54.50 54.74 54.15 54.32 489,500 -0.51(-0.93%)
Apr 18, 2006 52.51 54.90 52.50 54.83 1,023,100 +2.60(+4.98%)
Apr 17, 2006 52.20 52.97 52.01 52.23 200,900 -0.37(-0.70%)
Apr 13, 2006 52.03 53.04 52.10 52.60 296,500 +0.57(+1.10%)
Apr 12, 2006 52.13 52.49 51.70 52.03 939,100 -0.10(-0.19%)
Apr 11, 2006 52.81 53.17 52.09 52.13 335,600 -0.58(-1.10%)
Apr 10, 2006 52.38 52.83 52.27 52.71 304,400 +0.22(+0.42%)
Apr 07, 2006 52.95 53.16 52.41 52.49 229,400 -0.34(-0.64%)
Apr 06, 2006 53.40 53.65 52.70 52.83 538,700 -0.60(-1.12%)
Apr 05, 2006 53.30 53.68 53.16 53.43 410,700 -0.08(-0.15%)
Apr 04, 2006 53.30 53.55 52.91 53.51 751,800 +0.48(+0.91%)
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.