Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 55.61 56.14 55.56 55.80 1,234,600 +0.84(+1.53%)
Jun 29, 2006 53.86 54.99 53.76 54.96 1,078,400 +1.36(+2.54%)
Jun 28, 2006 53.40 53.67 53.25 53.60 522,300 +0.38(+0.71%)
Jun 27, 2006 53.72 53.87 53.03 53.22 721,700 -0.76(-1.41%)
Jun 26, 2006 53.72 54.04 53.46 53.98 907,600 -0.15(-0.28%)
Jun 23, 2006 53.78 54.35 53.72 54.13 585,300 -0.27(-0.50%)
Jun 22, 2006 54.46 54.78 54.23 54.40 759,400 -0.51(-0.93%)
Jun 21, 2006 54.97 55.16 54.76 54.91 1,558,400 +0.42(+0.77%)
Jun 20, 2006 54.45 54.78 54.24 54.49 729,300 +0.45(+0.83%)
Jun 19, 2006 54.02 54.14 53.59 54.04 1,099,900 +0.20(+0.37%)
Jun 16, 2006 53.75 54.13 53.55 53.84 1,058,500 -0.75(-1.37%)
Jun 15, 2006 54.24 54.59 53.77 54.59 2,238,700 +0.20(+0.37%)
Jun 14, 2006 54.55 54.75 54.12 54.39 1,355,100 +0.04(+0.07%)
Jun 13, 2006 54.02 54.52 53.84 54.35 993,600 +0.29(+0.54%)
Jun 12, 2006 54.55 54.71 54.03 54.06 910,900 -0.59(-1.08%)
Jun 09, 2006 54.97 55.26 54.62 54.65 1,263,700 -0.75(-1.35%)
Jun 08, 2006 55.16 55.54 54.50 55.40 1,749,700 -0.60(-1.07%)
Jun 07, 2006 56.27 56.66 55.94 56.00 2,306,100 +0.51(+0.92%)
Jun 06, 2006 55.92 55.95 55.23 55.49 945,000 -0.31(-0.56%)
Jun 05, 2006 56.00 56.35 55.70 55.80 2,015,400 -0.19(-0.34%)
Jun 02, 2006 55.69 56.15 55.64 55.99 1,622,600 +0.01(+0.02%)
Jun 01, 2006 54.79 56.00 54.77 55.98 830,400 +0.68(+1.23%)
May 31, 2006 55.60 55.61 55.00 55.30 1,076,600 +0.27(+0.49%)
May 30, 2006 55.50 55.92 54.91 55.03 867,300 -0.64(-1.15%)
May 26, 2006 55.32 55.90 55.21 55.67 1,089,300 +0.00(+0.00%)
May 25, 2006 55.46 55.68 55.05 55.67 1,143,400 +0.66(+1.20%)
May 24, 2006 55.23 55.43 54.33 55.01 2,083,700 -0.86(-1.54%)
May 23, 2006 55.60 56.12 55.39 55.87 1,429,700 +0.01(+0.02%)
May 22, 2006 56.16 56.43 55.36 55.86 1,552,600 -0.58(-1.03%)
May 19, 2006 56.20 56.59 55.80 56.44 972,100 -0.17(-0.30%)
May 18, 2006 57.13 57.20 56.60 56.61 836,000 -0.36(-0.63%)
May 17, 2006 57.64 58.21 56.72 56.97 2,006,300 -1.41(-2.42%)
May 16, 2006 58.00 58.40 57.80 58.38 1,915,300 +1.30(+2.28%)
May 15, 2006 56.86 57.50 56.72 57.08 976,200 +0.08(+0.14%)
May 12, 2006 57.55 57.93 56.90 57.00 1,209,000 +0.01(+0.02%)
May 11, 2006 57.16 57.43 56.94 56.99 1,125,100 -0.18(-0.31%)
May 10, 2006 57.60 57.71 57.07 57.17 1,405,300 -0.71(-1.23%)
May 09, 2006 58.00 58.24 57.79 57.88 1,155,400 +0.78(+1.37%)
May 08, 2006 56.85 57.28 56.85 57.10 893,300 -0.29(-0.51%)
May 05, 2006 57.42 57.51 57.04 57.39 891,600 +0.41(+0.72%)
May 04, 2006 56.82 57.07 56.74 56.98 1,270,200 +0.08(+0.14%)
May 03, 2006 56.64 57.14 56.63 56.90 1,157,800 -0.14(-0.25%)
May 02, 2006 56.85 57.22 56.85 57.04 1,208,500 +0.44(+0.78%)
May 01, 2006 56.55 57.03 56.53 56.60 1,454,800 -0.28(-0.49%)
Apr 28, 2006 56.40 57.10 56.39 56.88 3,636,000 +1.43(+2.58%)
Apr 27, 2006 55.19 55.78 54.89 55.45 3,775,100 +2.38(+4.48%)
Apr 26, 2006 53.29 53.57 52.77 53.07 1,138,500 +0.10(+0.19%)
Apr 25, 2006 53.38 53.41 52.95 52.97 887,900 +0.07(+0.13%)
Apr 24, 2006 52.70 52.93 52.50 52.90 903,900 -0.11(-0.21%)
Apr 21, 2006 53.62 53.42 52.94 53.01 860,100 -0.13(-0.24%)
Apr 20, 2006 52.96 53.44 52.95 53.14 985,800 -0.12(-0.23%)
Apr 19, 2006 53.36 53.30 52.75 53.26 969,400 +0.43(+0.81%)
Apr 18, 2006 52.72 52.84 52.41 52.83 1,299,300 +0.45(+0.86%)
Apr 17, 2006 52.40 52.69 52.32 52.38 776,800 +0.09(+0.17%)
Apr 13, 2006 52.03 52.48 52.12 52.29 816,600 +0.26(+0.50%)
Apr 12, 2006 52.45 52.48 51.82 52.03 962,900 +0.18(+0.35%)
Apr 11, 2006 52.58 52.67 51.74 51.85 806,300 -0.30(-0.58%)
Apr 10, 2006 52.49 52.67 51.99 52.15 1,176,000 +0.67(+1.30%)
Apr 07, 2006 51.95 52.14 51.34 51.48 980,300 -0.39(-0.75%)
Apr 06, 2006 52.00 52.09 51.67 51.87 1,449,700 -0.48(-0.92%)
Apr 05, 2006 52.31 52.64 52.24 52.35 1,011,600 -0.25(-0.48%)
Apr 04, 2006 52.78 52.86 52.39 52.60 1,335,900 -0.24(-0.45%)
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.