Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 85.00 85.60 84.71 85.50 1,450,360 +0.41(+0.49%)
Aug 30, 2006 85.26 85.61 84.07 85.08 1,676,883 +0.36(+0.42%)
Aug 29, 2006 85.39 85.77 84.10 84.73 2,530,981 -0.66(-0.77%)
Aug 28, 2006 84.29 86.29 84.27 85.39 2,310,957 +1.48(+1.77%)
Aug 25, 2006 83.04 84.34 82.87 83.91 1,693,662 +0.87(+1.05%)
Aug 24, 2006 84.63 84.84 82.77 83.04 4,409,809 -0.88(-1.05%)
Aug 23, 2006 85.30 85.63 83.38 83.92 2,809,615 -1.29(-1.51%)
Aug 22, 2006 85.81 86.53 84.95 85.20 2,195,274 -0.60(-0.70%)
Aug 21, 2006 87.50 87.56 85.54 85.80 2,093,297 -2.11(-2.40%)
Aug 18, 2006 88.44 88.72 87.36 87.91 1,585,777 -0.30(-0.34%)
Aug 17, 2006 87.29 88.59 86.95 88.21 2,332,818 +0.07(+0.08%)
Aug 16, 2006 86.15 88.45 84.86 88.14 4,681,234 +3.42(+4.04%)
Aug 15, 2006 83.57 84.92 82.99 84.72 3,773,607 +1.57(+1.89%)
Aug 14, 2006 84.08 85.26 82.87 83.15 3,805,748 -0.08(-0.09%)
Aug 11, 2006 84.75 84.75 82.76 83.22 2,392,964 -1.64(-1.93%)
Aug 10, 2006 83.27 85.03 82.95 84.86 3,366,291 +1.59(+1.91%)
Aug 09, 2006 87.17 88.00 82.88 83.27 4,729,445 -3.38(-3.90%)
Aug 08, 2006 87.80 88.38 86.11 86.65 2,068,718 -0.65(-0.75%)
Aug 07, 2006 88.44 88.82 86.96 87.30 1,681,727 -1.14(-1.29%)
Aug 04, 2006 89.75 92.75 87.53 88.44 3,197,197 -0.71(-0.80%)
Aug 03, 2006 85.99 89.89 85.99 89.15 2,134,300 +1.72(+1.96%)
Aug 02, 2006 87.67 88.11 86.60 87.44 1,965,442 +0.09(+0.11%)
Aug 01, 2006 88.44 88.45 86.19 87.34 3,031,411 -1.27(-1.43%)
Jul 31, 2006 89.03 89.03 88.14 88.61 2,572,221 -0.49(-0.55%)
Jul 28, 2006 86.22 89.62 86.06 89.10 3,544,484 +2.94(+3.41%)
Jul 27, 2006 89.02 90.27 85.78 86.17 4,782,502 -4.10(-4.54%)
Jul 26, 2006 92.33 92.33 88.90 90.26 4,208,337 -2.24(-2.42%)
Jul 25, 2006 90.47 93.33 88.53 92.51 5,853,906 -0.96(-1.02%)
Jul 24, 2006 92.62 93.85 91.84 93.46 1,923,612 +1.65(+1.80%)
Jul 21, 2006 91.72 92.13 88.25 91.81 3,789,677 +0.30(+0.33%)
Jul 20, 2006 96.05 96.37 91.47 91.51 2,891,149 -3.66(-3.84%)
Jul 19, 2006 92.24 95.37 91.52 95.16 3,127,125 +3.43(+3.74%)
Jul 18, 2006 92.68 93.02 90.81 91.74 2,302,095 -0.36(-0.39%)
Jul 17, 2006 92.24 92.96 91.63 92.09 1,523,504 -0.16(-0.17%)
Jul 14, 2006 93.34 93.50 90.89 92.25 2,895,639 -1.30(-1.39%)
Jul 13, 2006 95.29 95.33 93.23 93.56 2,151,198 -1.73(-1.82%)
Jul 12, 2006 97.28 97.38 95.20 95.29 1,932,001 -1.83(-1.88%)
Jul 11, 2006 96.81 97.32 95.24 97.12 1,787,131 -0.19(-0.20%)
Jul 10, 2006 97.66 97.66 96.20 97.31 1,057,933 +0.50(+0.52%)
Jul 07, 2006 98.64 98.64 96.70 96.81 1,694,607 -1.83(-1.85%)
Jul 06, 2006 99.35 99.61 97.84 98.64 1,598,775 -0.52(-0.52%)
Jul 05, 2006 99.90 100.49 98.08 99.16 1,979,504 -0.95(-0.95%)
Jul 03, 2006 99.01 100.11 98.92 100.11 648,845 +1.21(+1.22%)
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%)
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.