Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.08 92.97 91.60 92.28 256,870 +0.77(+0.84%)
May 30, 2006 94.38 94.70 91.25 91.51 195,447 -3.04(-3.22%)
May 26, 2006 93.99 96.41 93.80 94.56 252,368 +0.56(+0.60%)
May 25, 2006 93.59 95.63 93.18 93.99 475,406 +0.67(+0.72%)
May 24, 2006 91.61 94.35 90.38 93.32 312,774 +1.90(+2.08%)
May 23, 2006 90.49 92.82 90.49 91.42 235,234 +1.40(+1.55%)
May 22, 2006 91.04 91.25 88.38 90.02 230,878 -1.19(-1.31%)
May 19, 2006 90.78 91.66 90.04 91.21 173,376 +0.44(+0.49%)
May 18, 2006 93.56 94.14 90.77 90.77 302,465 -2.82(-3.01%)
May 17, 2006 95.86 96.41 93.32 93.59 476,277 -2.44(-2.55%)
May 16, 2006 95.39 97.00 95.39 96.04 138,672 +0.65(+0.68%)
May 15, 2006 96.31 96.32 95.04 95.39 497,913 -0.95(-0.99%)
May 12, 2006 97.06 97.24 96.00 96.34 249,029 -0.72(-0.74%)
May 11, 2006 97.87 98.87 97.05 97.06 190,946 -0.81(-0.83%)
May 10, 2006 97.62 98.41 96.59 97.87 202,417 +0.10(+0.10%)
May 09, 2006 98.13 98.62 97.51 97.78 344,139 -0.35(-0.36%)
May 08, 2006 101.06 101.74 97.14 98.13 719,498 -5.69(-5.48%)
May 05, 2006 101.13 103.82 100.75 103.82 109,630 +2.82(+2.79%)
May 04, 2006 100.20 101.83 100.15 101.00 332,232 +1.17(+1.17%)
May 03, 2006 100.55 100.75 98.48 99.83 91,334 -0.03(-0.03%)
May 02, 2006 98.55 100.48 98.29 99.86 211,856 +1.48(+1.51%)
May 01, 2006 104.36 105.02 98.04 98.38 592,878 -5.98(-5.73%)
Apr 28, 2006 106.06 106.50 104.22 104.36 326,714 -1.34(-1.26%)
Apr 27, 2006 105.16 107.02 103.13 105.70 316,259 +0.40(+0.38%)
Apr 26, 2006 101.58 105.92 101.55 105.30 283,297 +3.56(+3.50%)
Apr 25, 2006 101.82 102.01 100.55 101.74 101,499 -0.28(-0.28%)
Apr 24, 2006 103.85 104.06 101.37 102.02 256,434 -1.83(-1.76%)
Apr 21, 2006 104.68 105.37 102.61 103.85 215,341 -0.83(-0.79%)
Apr 20, 2006 107.78 107.78 104.68 104.68 403,093 -2.97(-2.76%)
Apr 19, 2006 104.68 109.75 104.06 107.65 909,282 +6.07(+5.97%)
Apr 18, 2006 98.62 101.68 98.62 101.58 295,785 +2.98(+3.02%)
Apr 17, 2006 98.48 99.48 98.30 98.60 113,551 +0.12(+0.12%)
Apr 13, 2006 99.78 99.87 98.28 98.48 134,025 -1.30(-1.30%)
Apr 12, 2006 97.55 100.20 97.23 99.78 232,765 +1.71(+1.74%)
Apr 11, 2006 101.91 102.39 97.62 98.07 371,292 -3.84(-3.76%)
Apr 10, 2006 101.92 102.89 101.50 101.91 220,859 +0.29(+0.28%)
Apr 07, 2006 101.69 102.96 100.92 101.62 215,486 -0.07(-0.07%)
Apr 06, 2006 101.00 101.92 100.41 101.69 100,337 +0.52(+0.51%)
Apr 05, 2006 99.94 101.92 99.94 101.17 205,176 +1.25(+1.25%)
Apr 04, 2006 98.91 100.67 98.27 99.93 299,706 +1.96(+2.00%)
Apr 03, 2006 96.59 99.29 96.59 97.97 328,747 +1.56(+1.61%)
Mar 31, 2006 96.41 97.03 96.11 96.41 210,549 +0.17(+0.18%)
Mar 30, 2006 96.28 96.75 95.61 96.24 179,184 +0.03(+0.04%)
Mar 29, 2006 95.05 96.40 95.05 96.21 285,475 +1.10(+1.16%)
Mar 28, 2006 94.35 96.52 94.35 95.11 263,404 -1.03(-1.07%)
Mar 27, 2006 95.90 96.28 95.24 96.14 158,275 +0.10(+0.11%)
Mar 24, 2006 95.73 96.41 95.56 96.04 167,277 +0.39(+0.40%)
Mar 23, 2006 96.09 96.21 95.08 95.65 103,967 -0.55(-0.57%)
Mar 22, 2006 96.06 96.70 95.34 96.20 249,900 +0.17(+0.17%)
Mar 21, 2006 96.24 96.41 95.48 96.04 258,467 -0.37(-0.39%)
Mar 20, 2006 96.41 96.99 96.15 96.41 342,832 -0.32(-0.33%)
Mar 17, 2006 96.41 97.21 96.31 96.73 318,873 +0.32(+0.34%)
Mar 16, 2006 97.03 97.68 95.68 96.41 388,282 +0.81(+0.84%)
Mar 15, 2006 94.35 96.08 93.73 95.60 804,734 +0.87(+0.92%)
Mar 14, 2006 92.56 95.17 92.48 94.73 701,056 +2.28(+2.47%)
Mar 13, 2006 91.08 93.00 91.08 92.45 341,816 +1.38(+1.51%)
Mar 10, 2006 90.84 91.79 90.78 91.08 283,878 +0.14(+0.15%)
Mar 09, 2006 91.87 93.18 90.11 90.94 572,694 -1.15(-1.25%)
Mar 08, 2006 92.97 93.32 91.63 92.09 191,962 -1.81(-1.93%)
Mar 07, 2006 94.56 94.56 93.15 93.90 160,162 -0.83(-0.88%)
Mar 06, 2006 97.21 97.52 94.69 94.73 268,486 -2.61(-2.68%)
Mar 03, 2006 97.85 98.20 96.66 97.34 178,313 -0.79(-0.81%)
Mar 02, 2006 98.37 98.94 97.21 98.14 158,129 -0.08(-0.08%)
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.