Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 65.30 66.56 64.95 66.35 6,410,000 +1.29(+1.98%)
Aug 30, 2006 65.10 65.73 64.82 65.06 4,251,500 -0.39(-0.60%)
Aug 29, 2006 66.27 66.47 65.11 65.45 4,912,700 -0.62(-0.94%)
Aug 28, 2006 66.13 66.99 65.82 66.07 3,839,700 +0.08(+0.12%)
Aug 25, 2006 65.50 66.46 65.25 65.99 3,964,500 +0.49(+0.75%)
Aug 24, 2006 67.21 67.22 64.75 65.50 8,911,600 -1.71(-2.54%)
Aug 23, 2006 68.75 69.21 67.08 67.21 4,571,000 -1.29(-1.88%)
Aug 22, 2006 68.42 69.10 68.11 68.50 3,688,300 +0.25(+0.37%)
Aug 21, 2006 68.25 68.43 67.61 68.25 3,925,100 -0.06(-0.09%)
Aug 18, 2006 69.75 69.75 67.69 68.31 5,815,800 -1.05(-1.51%)
Aug 17, 2006 69.11 70.04 68.75 69.36 3,738,500 +0.25(+0.36%)
Aug 16, 2006 68.17 69.55 67.66 69.11 6,774,900 +1.70(+2.52%)
Aug 15, 2006 66.46 67.46 65.90 67.41 6,886,400 +1.45(+2.20%)
Aug 14, 2006 67.60 68.61 65.52 65.96 8,324,400 -1.07(-1.60%)
Aug 11, 2006 68.15 68.22 66.15 67.03 7,035,500 -1.29(-1.89%)
Aug 10, 2006 68.75 69.04 68.06 68.32 6,736,000 -0.20(-0.29%)
Aug 09, 2006 72.30 72.35 68.40 68.52 8,317,900 -3.08(-4.30%)
Aug 08, 2006 73.19 73.43 71.27 71.60 4,139,900 -1.58(-2.16%)
Aug 07, 2006 73.13 73.92 72.53 73.18 3,873,200 +0.08(+0.11%)
Aug 04, 2006 73.47 74.08 72.24 73.10 5,194,900 +0.37(+0.51%)
Aug 03, 2006 70.25 72.90 69.92 72.73 4,899,600 +1.98(+2.80%)
Aug 02, 2006 69.92 71.21 69.92 70.75 3,056,500 +1.04(+1.49%)
Aug 01, 2006 70.12 70.43 69.12 69.71 4,513,600 -1.16(-1.64%)
Jul 31, 2006 71.00 71.66 70.45 70.87 3,414,900 -0.34(-0.48%)
Jul 28, 2006 71.30 71.71 70.40 71.21 3,027,700 +0.49(+0.69%)
Jul 27, 2006 70.50 72.62 70.24 70.72 6,082,600 +0.59(+0.84%)
Jul 26, 2006 70.77 70.93 69.80 70.13 3,526,900 -0.53(-0.75%)
Jul 25, 2006 70.50 71.02 69.33 70.66 5,465,200 +0.14(+0.20%)
Jul 24, 2006 68.36 70.56 68.22 70.52 7,135,100 +2.17(+3.17%)
Jul 21, 2006 71.00 71.10 67.10 68.35 14,440,600 -0.73(-1.06%)
Jul 20, 2006 71.37 71.87 68.62 69.08 7,216,900 -2.04(-2.87%)
Jul 19, 2006 69.47 71.79 68.38 71.12 5,557,000 +1.65(+2.38%)
Jul 18, 2006 69.60 70.15 68.06 69.47 4,852,200 +0.28(+0.40%)
Jul 17, 2006 69.19 70.19 69.00 69.19 5,693,500 +0.00(+0.00%)
Jul 14, 2006 70.00 70.29 68.80 69.19 5,557,000 -0.51(-0.73%)
Jul 13, 2006 71.06 71.07 69.65 69.70 4,981,100 -1.61(-2.26%)
Jul 12, 2006 73.02 73.20 71.14 71.31 3,876,700 -2.09(-2.85%)
Jul 11, 2006 73.28 73.61 72.59 73.40 3,400,100 +0.13(+0.18%)
Jul 10, 2006 72.75 74.10 72.50 73.27 2,609,100 +0.69(+0.95%)
Jul 07, 2006 73.40 73.94 72.36 72.58 3,333,800 -1.07(-1.45%)
Jul 06, 2006 73.12 74.24 72.95 73.65 3,175,700 +0.52(+0.71%)
Jul 05, 2006 73.70 73.80 72.88 73.13 5,035,500 -1.64(-2.19%)
Jul 03, 2006 74.92 75.43 74.48 74.77 1,908,300 +0.29(+0.39%)
Jun 30, 2006 74.95 74.95 73.42 74.48 3,913,600 +0.08(+0.11%)
Jun 29, 2006 72.85 74.69 72.68 74.40 5,075,600 +1.69(+2.32%)
Jun 28, 2006 71.66 72.93 71.41 72.71 2,922,200 +1.06(+1.48%)
Jun 27, 2006 71.60 72.97 71.52 71.65 2,586,300 -0.83(-1.15%)
Jun 26, 2006 72.40 72.96 71.58 72.48 2,521,100 +0.34(+0.47%)
Jun 23, 2006 72.05 73.25 71.15 72.14 3,331,200 -0.14(-0.19%)
Jun 22, 2006 72.60 72.66 71.36 72.28 3,360,400 -0.19(-0.26%)
Jun 21, 2006 70.99 73.45 70.98 72.47 5,502,100 +1.48(+2.08%)
Jun 20, 2006 70.38 71.64 70.20 70.99 5,368,800 +1.04(+1.49%)
Jun 19, 2006 71.00 71.45 69.50 69.95 5,340,500 -0.60(-0.85%)
Jun 16, 2006 70.85 71.37 70.35 70.55 6,861,600 -0.30(-0.42%)
Jun 15, 2006 68.50 71.05 68.50 70.85 8,440,000 +3.37(+4.99%)
Jun 14, 2006 65.95 67.58 65.90 67.48 5,343,500 +1.15(+1.73%)
Jun 13, 2006 65.63 67.50 65.41 66.33 6,267,800 +0.01(+0.02%)
Jun 12, 2006 68.40 68.40 66.06 66.32 6,336,200 -1.20(-1.78%)
Jun 09, 2006 67.89 69.05 67.30 67.52 7,943,000 +0.63(+0.94%)
Jun 08, 2006 66.40 67.54 64.41 66.89 11,897,800 +0.15(+0.22%)
Jun 07, 2006 68.70 68.75 66.41 66.74 9,781,200 -1.74(-2.54%)
Jun 06, 2006 69.25 70.02 68.10 68.48 8,730,300 -0.85(-1.23%)
Jun 05, 2006 72.80 72.81 68.81 69.33 6,864,000 -3.48(-4.78%)
Jun 02, 2006 73.55 73.55 72.13 72.81 3,730,500 -0.48(-0.65%)
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.