Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 78.66 78.72 78.41 78.41 3,311 +0.06(+0.08%)
Aug 30, 2006 78.99 78.99 78.07 78.35 5,346 +0.24(+0.30%)
Aug 29, 2006 77.36 78.11 77.36 78.11 293 +0.41(+0.53%)
Aug 28, 2006 77.19 77.90 77.09 77.70 12,867 +0.36(+0.47%)
Aug 25, 2006 77.15 77.53 77.15 77.34 6,394 +0.08(+0.11%)
Aug 24, 2006 77.51 77.86 77.26 77.26 1,951 -0.93(-1.19%)
Aug 23, 2006 78.09 78.18 77.66 78.18 2,347 -0.64(-0.81%)
Aug 22, 2006 78.21 78.82 77.77 78.82 14,865 +0.61(+0.78%)
Aug 21, 2006 78.04 78.38 78.04 78.21 1,888 +0.47(+0.60%)
Aug 18, 2006 77.58 78.07 77.58 77.74 821 +0.03(+0.04%)
Aug 17, 2006 78.22 78.22 77.71 77.71 2,708 +0.01(+0.02%)
Aug 16, 2006 78.92 78.92 77.54 77.70 7,151 +0.31(+0.41%)
Aug 15, 2006 77.37 77.91 77.37 77.39 3,961 -0.67(-0.86%)
Aug 14, 2006 77.58 78.28 77.41 78.05 2,640 +0.36(+0.46%)
Aug 11, 2006 77.70 77.71 77.43 77.69 3,378 -0.41(-0.52%)
Aug 10, 2006 77.86 78.10 77.57 78.10 4,391 +0.43(+0.55%)
Aug 09, 2006 78.87 78.95 77.10 77.67 7,965 -0.60(-0.77%)
Aug 08, 2006 79.01 79.01 77.44 78.27 4,114 -0.49(-0.62%)
Aug 07, 2006 77.44 78.76 77.29 78.76 16,551 +0.99(+1.27%)
Aug 04, 2006 77.70 78.82 77.70 77.77 1,760 -0.61(-0.78%)
Aug 03, 2006 78.24 78.54 77.92 78.38 6,259 +0.55(+0.70%)
Aug 02, 2006 77.97 77.97 77.69 77.84 29,716 +0.12(+0.16%)
Aug 01, 2006 78.30 78.30 77.58 77.71 19,689 -0.42(-0.53%)
Jul 31, 2006 79.51 79.51 77.66 78.13 69,204 +0.42(+0.53%)
Jul 28, 2006 79.75 79.75 77.71 77.71 35,623 -1.49(-1.88%)
Jul 27, 2006 79.85 79.91 79.20 79.20 22,908 -0.42(-0.53%)
Jul 26, 2006 82.47 82.47 79.23 79.62 19,512 -1.29(-1.59%)
Jul 25, 2006 81.80 82.19 80.77 80.91 4,549 -0.47(-0.58%)
Jul 24, 2006 81.66 81.76 81.25 81.38 1,690 -0.41(-0.50%)
Jul 21, 2006 82.53 82.53 81.79 81.79 4,879 -0.70(-0.85%)
Jul 20, 2006 82.35 82.65 81.92 82.49 1,537 -0.24(-0.29%)
Jul 19, 2006 82.79 83.43 82.60 82.73 7,649 +0.17(+0.21%)
Jul 18, 2006 82.39 83.13 82.39 82.56 3,177 -0.39(-0.47%)
Jul 17, 2006 83.35 83.35 82.95 82.95 2,428 -0.78(-0.94%)
Jul 14, 2006 83.90 83.90 83.33 83.73 2,321 -0.95(-1.13%)
Jul 13, 2006 85.28 85.39 84.68 84.69 2,740 -1.70(-1.96%)
Jul 12, 2006 85.91 87.23 85.65 86.38 3,399 -0.38(-0.44%)
Jul 11, 2006 86.44 86.80 85.54 86.76 20,014 -0.33(-0.38%)
Jul 10, 2006 87.13 87.24 86.44 87.10 12,328 +0.57(+0.66%)
Jul 07, 2006 87.02 87.21 85.47 86.53 14,413 +0.31(+0.36%)
Jul 06, 2006 85.54 87.10 85.03 86.22 9,925 +1.47(+1.74%)
Jul 05, 2006 85.48 85.97 84.73 84.75 11,502 -1.71(-1.98%)
Jul 03, 2006 85.95 87.24 85.38 86.46 16,655 -1.96(-2.21%)
Jun 30, 2006 85.50 90.47 85.41 88.41 406,297 +2.19(+2.55%)
Jun 29, 2006 81.71 86.56 81.38 86.22 63,823 +5.28(+6.53%)
Jun 28, 2006 80.97 81.31 80.38 80.94 9,764 +0.50(+0.63%)
Jun 27, 2006 79.71 81.03 79.71 80.43 40,183 +0.07(+0.09%)
Jun 26, 2006 79.06 81.07 77.02 80.36 21,421 +1.30(+1.64%)
Jun 23, 2006 79.68 79.68 77.90 79.06 9,886 -0.22(-0.28%)
Jun 22, 2006 78.38 79.40 78.35 79.28 21,931 +0.87(+1.11%)
Jun 21, 2006 77.17 78.79 77.17 78.41 21,118 +0.54(+0.69%)
Jun 20, 2006 78.06 78.38 77.87 77.87 24,051 -0.45(-0.57%)
Jun 19, 2006 76.90 78.47 76.90 78.32 31,091 +0.52(+0.67%)
Jun 16, 2006 78.03 80.01 77.08 77.80 8,813 -1.21(-1.54%)
Jun 15, 2006 79.23 79.23 78.70 79.01 808 +0.57(+0.72%)
Jun 14, 2006 77.32 78.45 77.32 78.45 1,508 +0.22(+0.28%)
Jun 13, 2006 77.11 78.29 77.11 78.23 1,367 -0.71(-0.90%)
Jun 12, 2006 78.80 79.31 78.29 78.94 1,907 +0.01(+0.01%)
Jun 09, 2006 78.21 78.93 78.21 78.93 1,480 +0.29(+0.37%)
Jun 08, 2006 77.70 78.64 77.56 78.64 1,690 +0.30(+0.38%)
Jun 07, 2006 77.94 79.21 77.94 78.34 13,014 -1.42(-1.79%)
Jun 06, 2006 80.08 80.08 78.97 79.76 2,586 +0.00(+0.00%)
Jun 05, 2006 79.74 80.60 79.74 79.76 1,078 -0.14(-0.18%)
Jun 02, 2006 79.78 79.91 78.54 79.91 1,245 -0.93(-1.15%)
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.