Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 68.63 68.76 67.86 68.03 4,551,479 -0.21(-0.31%)
Aug 30, 2006 68.86 68.90 67.91 68.24 5,027,577 -0.34(-0.50%)
Aug 29, 2006 68.53 68.78 67.98 68.58 5,349,201 +0.32(+0.47%)
Aug 28, 2006 67.69 68.78 67.51 68.26 5,351,025 +0.74(+1.10%)
Aug 25, 2006 66.83 68.10 66.74 67.52 4,680,289 +0.41(+0.61%)
Aug 24, 2006 67.66 67.77 66.66 67.11 3,787,620 -0.21(-0.31%)
Aug 23, 2006 66.90 67.48 66.81 67.32 5,349,391 +0.58(+0.87%)
Aug 22, 2006 66.93 67.90 66.59 66.74 4,773,691 -0.27(-0.40%)
Aug 21, 2006 66.91 67.73 66.75 67.01 3,396,626 -0.30(-0.45%)
Aug 18, 2006 67.28 67.81 67.00 67.31 5,122,761 +0.39(+0.58%)
Aug 17, 2006 66.92 67.67 66.49 66.92 7,117,680 +0.31(+0.47%)
Aug 16, 2006 66.08 67.00 65.61 66.61 10,820,099 +0.92(+1.40%)
Aug 15, 2006 66.41 66.76 64.96 65.69 9,361,869 +0.00(+0.00%)
Aug 14, 2006 66.65 66.94 65.56 65.69 7,093,727 -0.71(-1.07%)
Aug 11, 2006 66.67 66.99 65.79 66.40 6,469,538 -0.51(-0.76%)
Aug 10, 2006 66.84 67.35 66.65 66.91 7,132,588 -0.37(-0.55%)
Aug 09, 2006 67.48 68.60 67.22 67.28 6,539,072 +0.26(+0.39%)
Aug 08, 2006 67.80 67.94 66.73 67.02 8,914,570 -0.85(-1.25%)
Aug 07, 2006 68.56 68.96 67.85 67.87 6,578,046 -0.92(-1.34%)
Aug 04, 2006 70.43 70.75 68.00 68.79 14,460,733 -2.13(-3.00%)
Aug 03, 2006 70.40 71.49 69.57 70.92 11,547,914 +0.15(+0.21%)
Aug 02, 2006 70.10 71.30 69.78 70.77 9,049,277 +0.71(+1.01%)
Aug 01, 2006 69.21 70.28 69.15 70.06 8,160,643 +0.35(+0.50%)
Jul 31, 2006 68.61 69.97 68.50 69.71 7,397,930 +0.64(+0.93%)
Jul 28, 2006 69.69 69.80 68.79 69.07 7,356,878 -0.21(-0.30%)
Jul 27, 2006 70.04 70.46 68.53 69.28 7,395,756 -0.33(-0.47%)
Jul 26, 2006 68.15 70.13 67.57 69.61 14,379,766 +1.78(+2.62%)
Jul 25, 2006 66.60 68.00 66.50 67.83 9,382,351 +0.96(+1.44%)
Jul 24, 2006 66.22 67.28 65.90 66.87 9,480,312 +0.72(+1.09%)
Jul 21, 2006 65.79 67.25 65.42 66.15 21,146,958 +2.23(+3.49%)
Jul 20, 2006 64.19 65.09 63.90 63.92 10,058,384 -0.64(-0.99%)
Jul 19, 2006 64.43 65.37 64.11 64.56 12,166,208 +0.38(+0.59%)
Jul 18, 2006 64.42 64.62 63.52 64.18 8,057,385 -0.38(-0.59%)
Jul 17, 2006 64.06 65.17 64.04 64.56 5,566,877 +0.21(+0.33%)
Jul 14, 2006 65.40 65.65 64.23 64.35 8,471,190 -1.26(-1.92%)
Jul 13, 2006 66.27 66.53 65.61 65.61 7,742,941 -0.61(-0.92%)
Jul 12, 2006 66.79 67.10 66.14 66.22 5,140,796 -0.49(-0.73%)
Jul 11, 2006 66.72 67.30 66.18 66.71 5,860,124 +0.11(+0.17%)
Jul 10, 2006 66.57 67.20 66.20 66.60 5,098,029 +0.21(+0.32%)
Jul 07, 2006 66.20 67.18 65.97 66.39 8,631,200 +0.45(+0.68%)
Jul 06, 2006 65.74 66.45 65.59 65.94 5,520,274 +0.45(+0.69%)
Jul 05, 2006 65.13 65.94 65.08 65.49 6,239,354 -0.30(-0.46%)
Jul 03, 2006 65.79 66.03 65.56 65.79 2,164,447 +0.56(+0.86%)
Jun 30, 2006 65.26 66.21 64.90 65.23 11,972,495 +0.13(+0.20%)
Jun 29, 2006 63.99 65.16 63.88 65.10 9,419,300 +1.16(+1.81%)
Jun 28, 2006 63.96 64.65 63.75 63.94 5,227,277 -0.04(-0.06%)
Jun 27, 2006 64.35 64.78 63.93 63.98 8,568,512 -0.87(-1.34%)
Jun 26, 2006 64.89 65.04 64.38 64.85 3,800,400 -0.08(-0.12%)
Jun 23, 2006 64.65 65.58 64.50 64.93 5,156,802 -0.04(-0.06%)
Jun 22, 2006 65.44 65.56 64.53 64.97 5,744,280 -0.59(-0.90%)
Jun 21, 2006 64.91 66.06 64.75 65.56 7,293,039 +0.60(+0.92%)
Jun 20, 2006 65.67 65.77 64.77 64.96 8,596,777 -0.79(-1.20%)
Jun 19, 2006 67.10 67.16 65.41 65.75 8,929,851 -1.07(-1.60%)
Jun 16, 2006 67.10 67.62 66.77 66.82 16,664,824 -0.62(-0.92%)
Jun 15, 2006 67.40 67.59 66.68 67.44 9,849,528 +0.09(+0.13%)
Jun 14, 2006 66.85 67.63 66.43 67.35 10,888,713 +0.41(+0.61%)
Jun 13, 2006 66.98 68.06 66.62 66.94 11,702,832 +0.05(+0.07%)
Jun 12, 2006 67.47 68.11 66.86 66.89 8,219,285 -0.75(-1.11%)
Jun 09, 2006 68.25 68.79 67.62 67.64 5,952,478 -0.77(-1.13%)
Jun 08, 2006 67.13 68.95 66.80 68.41 11,929,186 +1.20(+1.79%)
Jun 07, 2006 67.69 68.14 67.10 67.21 6,760,629 -0.40(-0.59%)
Jun 06, 2006 67.50 67.86 66.86 67.61 8,438,588 +0.13(+0.19%)
Jun 05, 2006 68.65 69.04 67.28 67.48 8,693,981 -1.70(-2.46%)
Jun 02, 2006 68.77 69.45 68.00 69.18 8,356,015 +0.39(+0.57%)
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.