Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 54.15 54.84 54.08 54.65 318,600 +0.34(+0.63%)
Jul 28, 2006 53.56 54.68 53.54 54.31 323,600 +1.00(+1.88%)
Jul 27, 2006 53.00 53.92 53.00 53.31 431,400 +0.51(+0.97%)
Jul 26, 2006 53.07 53.25 52.23 52.80 365,300 -0.27(-0.51%)
Jul 25, 2006 51.79 53.21 51.65 53.07 464,900 +1.39(+2.69%)
Jul 24, 2006 50.59 51.94 50.70 51.68 326,300 +1.10(+2.17%)
Jul 21, 2006 52.12 52.16 50.56 50.58 495,000 -1.52(-2.92%)
Jul 20, 2006 52.31 52.81 52.06 52.10 675,600 -0.24(-0.46%)
Jul 19, 2006 51.65 52.67 51.37 52.34 386,100 +1.07(+2.09%)
Jul 18, 2006 51.11 51.66 50.47 51.27 352,800 +0.16(+0.31%)
Jul 17, 2006 51.70 52.10 51.08 51.11 324,100 -0.59(-1.14%)
Jul 14, 2006 52.75 52.75 51.34 51.70 718,400 -1.21(-2.29%)
Jul 13, 2006 54.60 54.76 52.76 52.91 729,600 -1.80(-3.29%)
Jul 12, 2006 55.50 55.57 54.43 54.71 584,400 -0.88(-1.58%)
Jul 11, 2006 55.24 55.81 54.98 55.59 406,500 +0.40(+0.72%)
Jul 10, 2006 55.25 55.43 54.78 55.19 629,400 +0.02(+0.04%)
Jul 07, 2006 55.85 56.57 55.07 55.17 261,600 -0.67(-1.20%)
Jul 06, 2006 55.32 56.24 55.32 55.84 446,300 +0.50(+0.90%)
Jul 05, 2006 56.25 56.59 54.95 55.34 401,400 -0.91(-1.62%)
Jul 03, 2006 56.20 56.62 56.03 56.25 348,400 +0.30(+0.54%)
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%)
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.