Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 99.01 99.33 98.13 98.90 1,302,771 -0.12(-0.12%)
Jun 29, 2006 96.56 99.01 96.12 99.01 3,139,178 +3.41(+3.57%)
Jun 28, 2006 96.90 96.98 95.38 95.60 2,349,716 -0.88(-0.91%)
Jun 27, 2006 97.62 98.40 96.48 96.48 2,033,387 -0.85(-0.88%)
Jun 26, 2006 97.36 98.04 96.41 97.34 1,451,660 -0.02(-0.02%)
Jun 23, 2006 95.84 98.08 95.79 97.36 1,780,986 +1.32(+1.37%)
Jun 22, 2006 96.05 96.82 95.04 96.03 2,014,126 -0.32(-0.33%)
Jun 21, 2006 93.89 96.47 93.22 96.36 5,219,595 +4.69(+5.11%)
Jun 20, 2006 93.13 93.55 91.67 91.67 2,297,959 -1.18(-1.28%)
Jun 19, 2006 92.96 93.92 92.48 92.85 1,515,705 +0.07(+0.07%)
Jun 16, 2006 92.23 92.96 91.85 92.79 1,689,763 +0.12(+0.13%)
Jun 15, 2006 90.13 92.87 89.75 92.67 2,054,302 +3.28(+3.67%)
Jun 14, 2006 89.02 89.59 88.11 89.38 1,636,234 +0.36(+0.40%)
Jun 13, 2006 88.94 90.18 87.79 89.03 2,220,206 +0.08(+0.10%)
Jun 12, 2006 89.97 90.77 88.88 88.94 1,352,283 -1.24(-1.38%)
Jun 09, 2006 91.30 91.74 89.92 90.19 1,440,079 -1.01(-1.10%)
Jun 08, 2006 91.11 91.34 88.48 91.19 2,563,004 +0.01(+0.01%)
Jun 07, 2006 92.43 93.43 91.13 91.19 1,967,924 -0.44(-0.48%)
Jun 06, 2006 91.39 91.85 89.90 91.63 1,947,363 +0.45(+0.49%)
Jun 05, 2006 93.43 93.90 91.05 91.18 1,522,559 -2.87(-3.05%)
Jun 02, 2006 94.22 94.34 93.48 94.05 1,367,880 -0.19(-0.20%)
Jun 01, 2006 92.47 94.27 92.01 94.23 1,499,871 +1.76(+1.90%)
May 31, 2006 91.31 92.87 91.23 92.47 1,792,684 +1.66(+1.83%)
May 30, 2006 90.75 91.39 89.75 90.81 1,707,842 -0.15(-0.17%)
May 26, 2006 91.16 91.34 90.51 90.97 1,203,513 -0.19(-0.21%)
May 25, 2006 91.65 91.81 90.59 91.16 1,590,740 +0.34(+0.37%)
May 24, 2006 91.14 91.48 89.70 90.82 2,753,132 -0.30(-0.33%)
May 23, 2006 93.72 93.93 91.13 91.13 1,850,231 -2.01(-2.15%)
May 22, 2006 92.41 93.40 91.31 93.13 2,153,207 +0.60(+0.65%)
May 19, 2006 92.92 93.28 90.92 92.53 2,690,740 +0.08(+0.08%)
May 18, 2006 93.30 93.51 91.87 92.46 2,667,107 -0.57(-0.61%)
May 17, 2006 97.69 97.69 92.50 93.02 3,907,370 -4.66(-4.77%)
May 16, 2006 98.25 98.35 97.24 97.69 1,055,333 -0.01(-0.01%)
May 15, 2006 96.73 97.94 96.61 97.69 1,171,490 +0.32(+0.33%)
May 12, 2006 99.41 99.43 97.32 97.37 1,171,017 -1.87(-1.88%)
May 11, 2006 99.59 99.85 98.38 99.24 1,546,192 -0.69(-0.69%)
May 10, 2006 100.41 100.41 99.50 99.94 1,514,051 -1.13(-1.11%)
May 09, 2006 100.33 101.21 99.94 101.06 1,034,891 +0.30(+0.30%)
May 08, 2006 101.05 101.32 100.45 100.76 913,771 -0.21(-0.21%)
May 05, 2006 100.70 101.56 100.21 100.97 2,716,855 +0.94(+0.94%)
May 04, 2006 96.91 100.11 96.80 100.03 2,715,791 +3.40(+3.52%)
May 03, 2006 96.69 97.12 95.63 96.63 2,487,142 -1.61(-1.64%)
May 02, 2006 96.64 98.54 96.05 98.24 1,785,476 +2.10(+2.18%)
May 01, 2006 97.43 97.57 96.00 96.14 1,414,556 -1.29(-1.33%)
Apr 28, 2006 96.97 97.52 96.45 97.43 1,407,702 -0.06(-0.06%)
Apr 27, 2006 96.53 97.56 95.68 97.49 1,407,938 +0.75(+0.78%)
Apr 26, 2006 96.84 97.32 96.34 96.74 968,009 +0.45(+0.47%)
Apr 25, 2006 97.74 97.83 96.12 96.29 1,467,021 -1.60(-1.63%)
Apr 24, 2006 97.28 98.17 96.73 97.89 1,287,646 +0.24(+0.24%)
Apr 21, 2006 98.24 98.59 97.27 97.65 1,795,284 +0.09(+0.10%)
Apr 20, 2006 98.08 99.02 97.52 97.56 1,506,725 -0.32(-0.33%)
Apr 19, 2006 98.20 98.82 97.50 97.88 1,195,950 +0.32(+0.33%)
Apr 18, 2006 96.04 97.63 96.04 97.56 2,512,193 +1.68(+1.76%)
Apr 17, 2006 96.73 97.14 95.54 95.87 1,205,403 -1.32(-1.36%)
Apr 13, 2006 96.58 97.25 96.31 97.19 1,148,448 +0.36(+0.38%)
Apr 12, 2006 98.00 98.46 96.77 96.83 2,197,401 -1.39(-1.41%)
Apr 11, 2006 100.20 100.33 98.02 98.22 1,644,505 -1.47(-1.48%)
Apr 10, 2006 99.31 100.11 98.79 99.69 1,565,807 +0.59(+0.60%)
Apr 07, 2006 100.88 100.92 98.95 99.10 1,723,912 -0.93(-0.93%)
Apr 06, 2006 99.62 100.69 99.01 100.03 1,529,294 +0.41(+0.41%)
Apr 05, 2006 98.72 99.83 98.56 99.62 1,738,092 +0.68(+0.68%)
Apr 04, 2006 97.30 99.03 96.86 98.95 2,220,325 +1.90(+1.95%)
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.