Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 66.95 67.14 65.48 66.33 2,636,848 -1.62(-2.39%)
Jul 28, 2006 67.72 68.28 67.19 67.95 2,028,761 +0.90(+1.34%)
Jul 27, 2006 66.51 67.93 66.43 67.05 3,304,586 +0.90(+1.36%)
Jul 26, 2006 68.50 68.50 65.45 66.15 5,957,418 -2.44(-3.56%)
Jul 25, 2006 69.93 70.48 67.06 68.59 9,176,555 -6.36(-8.49%)
Jul 24, 2006 75.66 76.36 74.47 74.96 2,254,780 -0.69(-0.91%)
Jul 21, 2006 75.81 76.05 74.65 75.65 1,325,031 -0.48(-0.64%)
Jul 20, 2006 77.79 77.85 75.81 76.13 1,061,384 -1.70(-2.18%)
Jul 19, 2006 75.14 78.79 74.65 77.83 1,634,863 +2.70(+3.60%)
Jul 18, 2006 75.07 75.84 74.36 75.13 1,231,150 +0.11(+0.15%)
Jul 17, 2006 74.69 75.63 74.49 75.02 648,609 -0.02(-0.03%)
Jul 14, 2006 75.61 76.22 74.24 75.04 1,251,411 -0.44(-0.58%)
Jul 13, 2006 75.33 76.64 74.71 75.48 1,638,261 -0.35(-0.46%)
Jul 12, 2006 77.07 77.89 75.41 75.83 1,547,778 -1.23(-1.60%)
Jul 11, 2006 77.40 77.41 76.52 77.06 1,302,630 -0.26(-0.34%)
Jul 10, 2006 77.88 78.57 77.10 77.32 653,769 -0.02(-0.02%)
Jul 07, 2006 78.61 78.76 77.32 77.34 1,203,715 -1.37(-1.75%)
Jul 06, 2006 79.06 79.38 78.42 78.72 1,152,622 -0.02(-0.03%)
Jul 05, 2006 79.06 79.25 77.71 78.74 1,570,682 -1.66(-2.07%)
Jul 03, 2006 79.46 80.40 79.26 80.40 570,459 +1.32(+1.67%)
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%)
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.