Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 71.80 71.97 71.45 71.70 1,780,800 +0.26(+0.36%)
Aug 30, 2006 72.00 72.00 71.43 71.44 2,572,100 -0.17(-0.24%)
Aug 29, 2006 70.94 71.81 70.45 71.61 3,208,000 +0.67(+0.94%)
Aug 28, 2006 69.75 71.29 69.75 70.94 2,653,500 +1.02(+1.46%)
Aug 25, 2006 70.06 70.40 69.62 69.92 3,085,100 -0.18(-0.26%)
Aug 24, 2006 70.50 70.58 69.65 70.10 2,485,000 -0.24(-0.34%)
Aug 23, 2006 71.05 71.43 70.04 70.34 2,783,700 -0.95(-1.33%)
Aug 22, 2006 71.13 71.73 71.12 71.29 2,092,800 +0.17(+0.24%)
Aug 21, 2006 71.30 71.46 70.94 71.12 2,436,900 -0.09(-0.13%)
Aug 18, 2006 71.52 71.57 71.03 71.21 2,485,700 +0.01(+0.01%)
Aug 17, 2006 70.79 71.57 70.50 71.20 3,167,400 +0.41(+0.58%)
Aug 16, 2006 70.30 70.94 70.15 70.79 5,245,000 +1.01(+1.45%)
Aug 15, 2006 69.49 69.84 69.19 69.78 4,650,600 +1.16(+1.69%)
Aug 14, 2006 68.53 69.28 68.45 68.62 4,531,200 +0.09(+0.13%)
Aug 11, 2006 68.55 68.94 68.37 68.53 3,368,600 +0.12(+0.18%)
Aug 10, 2006 68.41 69.03 68.28 68.41 3,124,500 +0.11(+0.16%)
Aug 09, 2006 69.36 69.36 68.18 68.30 3,581,000 -0.26(-0.38%)
Aug 08, 2006 69.45 69.51 68.28 68.56 4,072,500 -0.44(-0.64%)
Aug 07, 2006 69.40 69.41 68.78 69.00 3,613,700 -0.45(-0.65%)
Aug 04, 2006 69.90 70.29 69.06 69.45 4,134,800 +0.17(+0.25%)
Aug 03, 2006 69.61 69.79 69.21 69.28 4,595,900 -0.33(-0.47%)
Aug 02, 2006 69.91 70.09 69.55 69.61 4,835,300 -0.30(-0.43%)
Aug 01, 2006 70.00 70.11 69.44 69.91 3,403,400 -0.49(-0.70%)
Jul 31, 2006 70.10 70.98 70.04 70.40 3,075,400 -0.12(-0.17%)
Jul 28, 2006 70.31 70.58 69.78 70.52 4,011,600 +0.77(+1.10%)
Jul 27, 2006 69.89 70.70 69.46 69.75 6,141,000 +0.69(+1.00%)
Jul 26, 2006 68.11 69.83 67.35 69.06 9,168,600 +0.95(+1.39%)
Jul 25, 2006 71.00 71.01 67.05 68.11 18,860,000 -3.58(-4.99%)
Jul 24, 2006 70.73 71.69 70.74 71.69 3,472,600 +0.97(+1.37%)
Jul 21, 2006 71.37 71.72 69.92 70.72 5,618,300 -0.38(-0.53%)
Jul 20, 2006 71.40 71.70 71.06 71.10 3,414,300 +0.08(+0.11%)
Jul 19, 2006 70.86 71.38 70.64 71.02 5,367,700 +0.17(+0.24%)
Jul 18, 2006 70.90 71.03 70.49 70.85 5,283,100 +0.19(+0.27%)
Jul 17, 2006 71.20 71.49 70.17 70.66 5,183,900 -0.56(-0.79%)
Jul 14, 2006 71.66 71.97 70.88 71.22 4,350,900 -0.41(-0.57%)
Jul 13, 2006 72.48 72.57 71.41 71.63 4,816,000 -1.09(-1.50%)
Jul 12, 2006 73.50 73.60 72.46 72.72 4,320,700 -0.37(-0.51%)
Jul 11, 2006 73.25 73.72 72.64 73.09 5,431,100 -0.02(-0.03%)
Jul 10, 2006 74.48 74.61 72.82 73.11 9,215,500 -0.99(-1.34%)
Jul 07, 2006 76.28 76.28 73.84 74.10 24,360,300 -7.29(-8.96%)
Jul 06, 2006 80.87 81.60 80.81 81.39 2,280,500 +0.84(+1.04%)
Jul 05, 2006 80.90 80.92 80.12 80.55 2,157,900 -0.57(-0.70%)
Jul 03, 2006 81.15 81.23 80.79 81.12 654,600 +0.35(+0.43%)
Jun 30, 2006 81.64 81.75 80.71 80.77 3,268,700 -0.38(-0.47%)
Jun 29, 2006 79.29 81.50 79.29 81.15 2,763,500 +1.87(+2.36%)
Jun 28, 2006 78.71 79.36 78.61 79.28 1,787,900 +0.58(+0.74%)
Jun 27, 2006 80.40 80.93 78.62 78.70 2,527,400 -1.51(-1.88%)
Jun 26, 2006 79.92 80.35 79.60 80.21 1,626,900 +0.29(+0.36%)
Jun 23, 2006 79.60 80.28 79.49 79.92 2,398,400 +0.33(+0.41%)
Jun 22, 2006 80.65 80.80 79.29 79.59 1,795,700 -0.81(-1.01%)
Jun 21, 2006 79.90 81.32 79.90 80.40 2,351,800 +0.51(+0.64%)
Jun 20, 2006 79.43 80.61 79.05 79.89 2,139,500 +0.46(+0.58%)
Jun 19, 2006 80.70 80.70 78.89 79.43 2,448,300 -1.08(-1.34%)
Jun 16, 2006 80.98 81.15 80.31 80.51 3,509,500 -0.39(-0.48%)
Jun 15, 2006 79.65 81.34 79.25 80.90 3,190,000 +1.00(+1.25%)
Jun 14, 2006 79.80 80.47 79.28 79.90 2,488,900 -0.06(-0.08%)
Jun 13, 2006 80.35 81.23 79.94 79.96 3,444,200 -0.20(-0.25%)
Jun 12, 2006 80.57 81.09 79.89 80.16 2,535,100 -0.41(-0.51%)
Jun 09, 2006 81.39 81.87 80.25 80.57 2,561,200 -1.18(-1.44%)
Jun 08, 2006 79.80 81.94 79.24 81.75 4,435,400 +1.41(+1.76%)
Jun 07, 2006 82.26 82.28 80.34 80.34 3,797,800 -1.92(-2.33%)
Jun 06, 2006 83.20 83.91 81.29 82.26 4,299,900 -0.69(-0.83%)
Jun 05, 2006 84.10 84.33 82.88 82.95 2,599,500 -1.83(-2.16%)
Jun 02, 2006 84.80 85.23 84.50 84.78 2,318,900 +0.27(+0.32%)
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.