| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 18, 2006 | 49.70 | 50.03 | 49.70 | 49.71 | 3,900 | 48.80 | | May 17, 2006 | 49.95 | 50.26 | 49.95 | 50.03 | 28,200 | 49.12 | | May 16, 2006 | 50.03 | 50.21 | 49.95 | 50.04 | 87,700 | 49.13 | | May 15, 2006 | 48.96 | 49.32 | 48.94 | 49.04 | 18,700 | 48.14 | | May 12, 2006 | 49.05 | 49.05 | 48.88 | 48.88 | 7,900 | 47.99 | | May 11, 2006 | 48.70 | 48.70 | 48.46 | 48.50 | 3,900 | 47.61 | | May 10, 2006 | 48.70 | 49.14 | 48.70 | 48.96 | 5,100 | 48.07 | | May 9, 2006 | 48.90 | 48.94 | 48.12 | 48.21 | 197,700 | 47.33 | | May 8, 2006 | 49.25 | 49.25 | 49.07 | 49.07 | 4,000 | 48.17 | | May 5, 2006 | 48.85 | 48.85 | 48.85 | 48.85 | 100 | 47.96 | |
* Close price adjusted for dividends and splits. |
|
0.32(0.39%) 4:00PM EDT
Download to Spreadsheet