Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 88.76 89.63 88.30 88.96 266,458 +0.74(+0.84%)
May 30, 2006 90.99 91.29 87.97 88.22 202,743 -2.93(-3.22%)
May 26, 2006 90.61 92.95 90.43 91.15 261,788 +0.54(+0.60%)
May 25, 2006 90.22 92.19 89.83 90.61 493,150 +0.64(+0.72%)
May 24, 2006 88.31 90.95 87.13 89.96 324,449 +1.83(+2.08%)
May 23, 2006 87.24 89.48 87.24 88.13 244,014 +1.35(+1.55%)
May 22, 2006 87.77 87.97 85.20 86.78 239,495 -1.15(-1.31%)
May 19, 2006 87.51 88.36 86.80 87.93 179,847 +0.42(+0.49%)
May 18, 2006 90.20 90.75 87.50 87.51 313,754 -2.72(-3.01%)
May 17, 2006 92.41 92.95 89.96 90.22 494,054 -2.36(-2.55%)
May 16, 2006 91.96 93.51 91.96 92.58 143,848 +0.62(+0.68%)
May 15, 2006 92.85 92.85 91.62 91.96 516,497 -0.92(-0.99%)
May 12, 2006 93.57 93.74 92.55 92.87 258,324 -0.70(-0.75%)
May 11, 2006 94.35 95.31 93.56 93.57 198,073 -0.78(-0.83%)
May 10, 2006 94.11 94.87 93.11 94.35 209,973 +0.09(+0.10%)
May 09, 2006 94.60 95.07 94.00 94.26 356,984 -0.34(-0.36%)
May 08, 2006 97.43 98.08 93.64 94.60 746,353 -5.48(-5.48%)
May 05, 2006 97.49 100.08 97.13 100.08 113,722 +2.72(+2.79%)
May 04, 2006 96.60 98.17 96.55 97.37 344,633 +1.13(+1.17%)
May 03, 2006 96.93 97.13 94.94 96.24 94,744 -0.03(-0.03%)
May 02, 2006 95.00 96.86 94.75 96.26 219,763 +1.43(+1.51%)
May 01, 2006 100.61 101.24 94.52 94.84 615,007 -5.77(-5.73%)
Apr 28, 2006 102.24 102.67 100.47 100.61 338,909 -1.29(-1.26%)
Apr 27, 2006 101.38 103.17 99.42 101.89 328,064 +0.39(+0.38%)
Apr 26, 2006 97.92 102.11 97.89 101.51 293,872 +3.43(+3.50%)
Apr 25, 2006 98.16 98.34 96.93 98.08 105,287 -0.27(-0.28%)
Apr 24, 2006 100.11 100.31 97.73 98.35 266,006 -1.77(-1.76%)
Apr 21, 2006 100.91 101.58 98.92 100.11 223,378 -0.80(-0.79%)
Apr 20, 2006 103.90 103.90 100.91 100.91 418,138 -2.86(-2.76%)
Apr 19, 2006 100.91 105.80 100.31 103.77 943,222 +5.85(+5.97%)
Apr 18, 2006 95.07 98.02 95.07 97.92 306,825 +2.87(+3.02%)
Apr 17, 2006 94.94 95.90 94.76 95.05 117,789 +0.11(+0.12%)
Apr 13, 2006 96.19 96.28 94.74 94.94 139,028 -1.25(-1.30%)
Apr 12, 2006 94.04 96.60 93.74 96.19 241,454 +1.65(+1.74%)
Apr 11, 2006 98.24 98.70 94.11 94.55 385,151 -3.70(-3.76%)
Apr 10, 2006 98.26 99.19 97.85 98.24 229,102 +0.28(+0.28%)
Apr 07, 2006 98.03 99.25 97.29 97.96 223,529 -0.07(-0.07%)
Apr 06, 2006 97.37 98.25 96.80 98.03 104,082 +0.50(+0.51%)
Apr 05, 2006 96.34 98.25 96.34 97.53 212,835 +1.20(+1.25%)
Apr 04, 2006 95.36 97.05 94.74 96.33 310,892 +1.89(+2.00%)
Apr 03, 2006 93.11 95.72 93.11 94.45 341,018 +1.50(+1.61%)
Mar 31, 2006 92.94 93.54 92.66 92.95 218,408 +0.17(+0.18%)
Mar 30, 2006 92.81 93.26 92.17 92.78 185,872 +0.03(+0.04%)
Mar 29, 2006 91.63 92.93 91.63 92.75 296,131 +1.06(+1.16%)
Mar 28, 2006 90.95 93.04 90.95 91.68 273,236 -1.00(-1.07%)
Mar 27, 2006 92.45 92.81 91.81 92.68 164,182 +0.10(+0.11%)
Mar 24, 2006 92.28 92.95 92.12 92.58 173,521 +0.37(+0.40%)
Mar 23, 2006 92.63 92.75 91.66 92.21 107,848 -0.53(-0.57%)
Mar 22, 2006 92.61 93.22 91.91 92.74 259,228 +0.16(+0.17%)
Mar 21, 2006 92.77 92.95 92.05 92.58 268,115 -0.36(-0.39%)
Mar 20, 2006 92.95 93.50 92.69 92.94 355,628 -0.31(-0.33%)
Mar 17, 2006 92.95 93.71 92.85 93.25 330,775 +0.31(+0.34%)
Mar 16, 2006 93.54 94.17 92.24 92.94 402,775 +0.78(+0.84%)
Mar 15, 2006 90.95 92.62 90.36 92.16 834,771 +0.84(+0.92%)
Mar 14, 2006 89.23 91.75 89.15 91.33 727,224 +2.20(+2.47%)
Mar 13, 2006 87.80 89.65 87.80 89.13 354,574 +1.33(+1.51%)
Mar 10, 2006 87.57 88.48 87.51 87.80 294,474 +0.13(+0.15%)
Mar 09, 2006 88.56 89.82 86.87 87.67 594,070 -1.11(-1.25%)
Mar 08, 2006 89.63 89.96 88.33 88.78 199,128 -1.75(-1.93%)
Mar 07, 2006 91.15 91.15 89.80 90.52 166,140 -0.80(-0.88%)
Mar 06, 2006 93.71 94.01 91.28 91.33 278,508 -2.52(-2.68%)
Mar 03, 2006 94.33 94.67 93.18 93.84 184,969 -0.76(-0.81%)
Mar 02, 2006 94.83 95.38 93.71 94.60 164,032 -0.07(-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.