Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.73 51.84 50.40 51.20 2,493,200 -0.39(-0.76%)
May 30, 2006 52.30 52.92 51.58 51.59 1,398,800 -1.53(-2.88%)
May 26, 2006 52.85 54.05 52.80 53.12 1,373,600 +0.40(+0.76%)
May 25, 2006 53.00 53.37 52.04 52.72 1,941,600 -0.11(-0.21%)
May 24, 2006 52.80 54.60 51.72 52.83 3,612,600 -0.22(-0.41%)
May 23, 2006 54.00 54.68 53.05 53.05 2,238,100 +0.41(+0.78%)
May 22, 2006 53.47 53.53 51.71 52.64 2,789,800 -1.15(-2.14%)
May 19, 2006 54.38 54.79 53.26 53.79 2,591,900 -0.59(-1.08%)
May 18, 2006 54.75 55.91 54.15 54.38 2,739,700 +0.02(+0.04%)
May 17, 2006 54.90 55.93 54.14 54.36 3,203,900 -1.59(-2.84%)
May 16, 2006 56.18 56.99 55.74 55.95 2,597,100 -0.59(-1.04%)
May 15, 2006 57.46 58.05 55.50 56.54 2,536,000 -1.26(-2.18%)
May 12, 2006 59.00 59.08 57.49 57.80 2,298,700 -1.64(-2.76%)
May 11, 2006 60.67 60.67 59.27 59.44 1,936,100 -1.44(-2.37%)
May 10, 2006 60.67 61.87 59.76 60.88 2,172,700 +1.44(+2.42%)
May 09, 2006 59.75 60.36 59.36 59.44 1,255,000 -1.05(-1.74%)
May 08, 2006 61.00 62.01 60.23 60.49 1,473,100 -0.90(-1.47%)
May 05, 2006 60.25 62.13 59.55 61.39 2,544,500 +2.60(+4.42%)
May 04, 2006 59.72 60.25 58.65 58.79 1,169,700 -0.91(-1.52%)
May 03, 2006 59.25 60.44 59.15 59.70 2,223,000 +0.20(+0.34%)
May 02, 2006 59.61 59.75 58.42 59.50 2,885,200 -1.16(-1.91%)
May 01, 2006 61.01 61.97 60.15 60.66 1,855,300 -0.91(-1.48%)
Apr 28, 2006 61.25 62.78 61.06 61.57 1,772,000 -0.44(-0.71%)
Apr 27, 2006 61.89 62.47 60.29 62.01 2,898,400 -1.24(-1.96%)
Apr 26, 2006 63.08 65.25 63.01 63.25 2,078,600 +0.50(+0.80%)
Apr 25, 2006 63.90 64.24 62.18 62.75 1,992,300 -1.15(-1.80%)
Apr 24, 2006 65.45 65.45 63.81 63.90 1,240,400 -1.65(-2.52%)
Apr 21, 2006 66.60 66.60 65.13 65.55 1,752,000 -0.47(-0.71%)
Apr 20, 2006 65.50 66.87 64.55 66.02 2,120,300 -0.38(-0.57%)
Apr 19, 2006 66.41 67.45 65.10 66.40 1,969,200 -0.91(-1.35%)
Apr 18, 2006 62.95 67.46 62.95 67.31 3,475,300 +3.36(+5.25%)
Apr 17, 2006 64.50 65.10 63.40 63.95 1,308,100 -0.71(-1.10%)
Apr 13, 2006 65.30 64.71 63.75 64.66 1,570,000 -0.64(-0.98%)
Apr 12, 2006 66.25 66.70 65.16 65.30 1,531,300 -1.84(-2.74%)
Apr 11, 2006 68.30 68.93 66.70 67.14 1,828,200 -0.56(-0.83%)
Apr 10, 2006 67.72 68.23 67.22 67.70 1,589,500 +0.00(+0.00%)
Apr 07, 2006 67.31 68.50 66.68 67.70 1,507,500 -0.05(-0.07%)
Apr 06, 2006 67.00 67.87 66.45 67.75 1,797,100 +0.10(+0.15%)
Apr 05, 2006 65.20 67.75 65.20 67.65 2,452,500 +2.67(+4.11%)
Apr 04, 2006 64.82 65.49 64.44 64.98 1,541,700 +0.20(+0.31%)
Apr 03, 2006 64.60 64.82 64.05 64.78 1,962,500 -0.20(-0.31%)
Mar 31, 2006 65.30 65.56 64.52 64.98 1,590,000 -0.60(-0.91%)
Mar 30, 2006 66.61 66.80 64.55 65.58 1,765,300 -1.16(-1.74%)
Mar 29, 2006 66.99 67.50 66.01 66.74 1,210,800 -0.23(-0.34%)
Mar 28, 2006 68.36 68.58 66.36 66.97 2,009,700 -1.03(-1.51%)
Mar 27, 2006 67.75 68.80 67.74 68.00 1,350,200 -0.20(-0.29%)
Mar 24, 2006 67.58 69.10 66.16 68.20 3,406,100 +0.38(+0.56%)
Mar 23, 2006 65.50 68.50 64.91 67.82 4,079,800 +3.23(+5.00%)
Mar 22, 2006 64.70 65.90 63.96 64.59 1,987,500 +0.34(+0.53%)
Mar 21, 2006 64.90 65.31 63.92 64.25 1,982,400 -1.26(-1.92%)
Mar 20, 2006 67.15 67.30 65.28 65.51 1,753,900 -1.77(-2.63%)
Mar 17, 2006 67.75 68.55 67.11 67.28 2,128,800 +0.54(+0.81%)
Mar 16, 2006 66.08 67.55 65.47 66.74 2,057,200 +1.62(+2.49%)
Mar 15, 2006 66.03 66.69 64.81 65.12 1,939,700 -1.33(-2.00%)
Mar 14, 2006 63.25 66.45 63.25 66.45 2,601,200 +3.11(+4.91%)
Mar 13, 2006 63.49 64.35 63.25 63.34 1,059,900 +0.10(+0.16%)
Mar 10, 2006 62.00 64.00 61.79 63.24 1,676,100 +1.06(+1.70%)
Mar 09, 2006 63.45 63.96 62.08 62.18 1,389,000 -1.17(-1.85%)
Mar 08, 2006 62.15 63.50 61.80 63.35 2,226,100 +0.78(+1.25%)
Mar 07, 2006 63.50 63.50 61.57 62.57 3,692,500 -1.40(-2.19%)
Mar 06, 2006 65.25 65.35 63.80 63.97 2,821,200 -1.50(-2.29%)
Mar 03, 2006 66.50 66.60 65.16 65.47 1,905,000 -1.46(-2.18%)
Mar 02, 2006 66.54 67.80 66.23 66.93 1,464,000 +0.39(+0.59%)
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.