Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 81.54 81.54 78.96 79.08 1,460,818 -0.87(-1.08%)
Jun 29, 2006 78.83 80.02 77.48 79.95 2,044,240 +1.58(+2.02%)
Jun 28, 2006 79.14 79.66 77.44 78.37 1,769,267 -1.15(-1.45%)
Jun 27, 2006 80.30 80.53 79.52 79.52 1,379,019 -1.10(-1.36%)
Jun 26, 2006 80.18 80.77 79.79 80.61 709,519 +0.44(+0.55%)
Jun 23, 2006 79.06 80.99 78.33 80.18 1,345,921 +0.72(+0.90%)
Jun 22, 2006 79.84 80.21 78.91 79.46 2,042,730 -0.70(-0.87%)
Jun 21, 2006 79.46 80.37 78.19 80.16 2,031,655 +0.76(+0.96%)
Jun 20, 2006 80.18 81.12 78.97 79.40 1,377,760 -0.17(-0.22%)
Jun 19, 2006 81.45 82.04 78.99 79.57 2,264,596 -1.84(-2.25%)
Jun 16, 2006 79.84 81.41 79.36 81.41 2,956,119 +1.57(+1.96%)
Jun 15, 2006 78.51 80.95 78.51 79.84 3,554,894 +2.84(+3.69%)
Jun 14, 2006 77.36 77.58 75.71 77.00 3,152,187 +0.91(+1.20%)
Jun 13, 2006 76.59 77.48 75.49 76.09 2,891,560 -0.50(-0.65%)
Jun 12, 2006 77.99 80.57 76.44 76.59 2,491,622 -0.56(-0.72%)
Jun 09, 2006 77.24 78.32 76.29 77.14 1,309,678 -0.10(-0.12%)
Jun 08, 2006 77.16 78.99 75.17 77.24 3,316,290 +0.23(+0.30%)
Jun 07, 2006 74.02 77.96 74.02 77.01 3,117,076 +3.07(+4.15%)
Jun 06, 2006 74.71 74.85 73.16 73.94 2,191,354 -0.02(-0.03%)
Jun 05, 2006 75.77 75.77 73.70 73.96 1,726,353 -2.16(-2.84%)
Jun 02, 2006 77.99 78.48 76.01 76.12 2,052,168 -0.28(-0.36%)
Jun 01, 2006 76.64 76.64 74.82 76.40 3,613,790 +0.17(+0.23%)
May 31, 2006 76.09 76.90 75.43 76.23 1,591,195 +0.56(+0.74%)
May 30, 2006 78.27 78.27 75.58 75.67 1,935,761 -2.96(-3.76%)
May 26, 2006 78.75 79.29 78.35 78.63 1,350,200 +0.37(+0.47%)
May 25, 2006 78.27 78.87 77.13 78.26 2,015,421 +0.99(+1.28%)
May 24, 2006 77.64 77.87 75.61 77.28 2,856,575 -0.37(-0.47%)
May 23, 2006 78.27 79.10 77.64 77.64 2,262,708 +0.83(+1.08%)
May 22, 2006 77.79 78.57 75.75 76.82 3,620,460 -2.55(-3.21%)
May 19, 2006 80.06 80.66 78.99 79.37 2,637,100 +0.15(+0.19%)
May 18, 2006 79.79 81.45 79.14 79.22 2,509,618 +0.17(+0.21%)
May 17, 2006 80.84 80.84 78.30 79.05 3,160,241 -2.19(-2.69%)
May 16, 2006 81.05 82.01 80.77 81.23 4,281,151 +1.61(+2.03%)
May 15, 2006 80.61 81.93 79.20 79.62 2,591,670 -0.95(-1.18%)
May 12, 2006 82.64 82.65 80.26 80.57 2,764,078 -3.00(-3.59%)
May 11, 2006 84.55 85.98 83.20 83.58 2,794,659 -2.29(-2.67%)
May 10, 2006 86.82 88.28 85.70 85.87 7,697,363 -6.72(-7.26%)
May 09, 2006 92.10 92.88 91.86 92.59 2,133,591 +0.29(+0.32%)
May 08, 2006 94.30 94.51 92.06 92.30 1,497,817 -1.99(-2.11%)
May 05, 2006 91.98 94.72 91.98 94.28 1,447,227 +2.99(+3.27%)
May 04, 2006 91.64 92.46 91.16 91.29 1,312,698 +0.06(+0.06%)
May 03, 2006 92.22 92.75 91.07 91.24 1,624,292 -1.18(-1.27%)
May 02, 2006 89.55 92.41 89.40 92.41 3,601,457 +3.42(+3.84%)
May 01, 2006 94.40 94.40 87.89 89.00 6,493,899 -5.15(-5.47%)
Apr 28, 2006 98.85 99.25 94.15 94.15 2,559,327 -4.11(-4.18%)
Apr 27, 2006 98.20 99.29 96.80 98.26 1,638,890 -0.48(-0.48%)
Apr 26, 2006 100.49 100.49 98.38 98.73 1,170,870 -0.17(-0.18%)
Apr 25, 2006 100.28 100.28 98.54 98.91 1,454,400 -1.22(-1.21%)
Apr 24, 2006 99.73 100.25 99.01 100.12 1,517,953 +0.37(+0.37%)
Apr 21, 2006 100.52 101.28 99.73 99.76 17,928,256 -0.40(-0.40%)
Apr 20, 2006 99.92 101.06 99.65 100.15 1,551,553 +0.74(+0.74%)
Apr 19, 2006 98.73 99.76 98.57 99.42 1,451,254 +1.12(+1.14%)
Apr 18, 2006 97.91 98.48 97.70 98.29 1,460,818 +0.40(+0.41%)
Apr 17, 2006 96.98 98.49 96.88 97.90 919,681 +0.75(+0.78%)
Apr 13, 2006 96.94 97.36 94.17 97.14 2,000,697 +0.20(+0.20%)
Apr 12, 2006 99.65 99.65 96.44 96.94 2,349,290 -0.62(-0.64%)
Apr 11, 2006 99.22 99.52 96.80 97.56 1,356,996 -2.17(-2.18%)
Apr 10, 2006 99.51 100.95 99.15 99.73 721,977 +0.38(+0.38%)
Apr 07, 2006 100.84 101.29 98.84 99.35 747,902 -0.85(-0.85%)
Apr 06, 2006 99.73 100.84 99.06 100.20 1,255,060 +1.37(+1.38%)
Apr 05, 2006 98.85 99.08 98.06 98.84 1,050,561 -0.53(-0.54%)
Apr 04, 2006 97.40 99.97 97.28 99.37 1,043,136 +1.23(+1.26%)
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.