Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 94.02 94.66 92.79 93.50 1,973,124 -0.86(-0.91%)
Sep 28, 2006 94.27 94.65 93.25 94.36 1,900,364 -0.45(-0.47%)
Sep 27, 2006 94.27 94.82 93.06 94.81 2,935,627 +0.54(+0.57%)
Sep 26, 2006 91.16 94.37 90.97 94.27 4,011,222 +3.61(+3.99%)
Sep 25, 2006 92.06 92.06 89.30 90.66 2,963,639 -0.57(-0.62%)
Sep 22, 2006 91.71 92.14 90.17 91.22 2,071,920 +0.03(+0.03%)
Sep 21, 2006 94.20 94.34 89.99 91.20 5,732,243 -1.32(-1.42%)
Sep 20, 2006 92.66 93.25 91.77 92.51 3,011,060 +0.59(+0.65%)
Sep 19, 2006 92.62 93.33 91.08 91.92 2,912,149 -0.64(-0.69%)
Sep 18, 2006 92.05 93.52 91.54 92.56 2,824,860 +1.45(+1.59%)
Sep 15, 2006 91.03 91.92 90.17 91.11 2,969,218 +0.77(+0.86%)
Sep 14, 2006 91.63 91.64 89.90 90.34 2,216,743 -1.34(-1.46%)
Sep 13, 2006 90.16 92.32 89.91 91.68 3,051,044 +1.51(+1.67%)
Sep 12, 2006 88.14 90.22 88.04 90.17 2,951,318 +2.63(+3.01%)
Sep 11, 2006 86.65 87.75 85.47 87.54 2,576,127 +0.89(+1.03%)
Sep 08, 2006 86.76 86.76 85.82 86.65 1,756,471 +0.18(+0.21%)
Sep 07, 2006 86.77 86.97 85.56 86.47 2,374,932 -0.22(-0.26%)
Sep 06, 2006 87.37 87.50 85.99 86.69 2,549,626 -0.68(-0.78%)
Sep 05, 2006 87.60 88.36 86.89 87.37 2,186,639 -0.23(-0.27%)
Sep 01, 2006 87.24 87.83 86.41 87.60 1,352,920 +0.68(+0.78%)
Aug 31, 2006 86.41 87.03 86.12 86.92 1,426,610 +0.42(+0.49%)
Aug 30, 2006 86.68 87.03 85.47 86.50 1,649,423 +0.36(+0.42%)
Aug 29, 2006 86.81 87.20 85.50 86.14 2,489,535 -0.67(-0.77%)
Aug 28, 2006 85.69 87.73 85.67 86.81 2,273,115 +1.51(+1.76%)
Aug 25, 2006 84.42 85.74 84.25 85.30 1,665,928 +0.89(+1.05%)
Aug 24, 2006 86.04 86.25 84.15 84.42 4,337,596 -0.89(-1.05%)
Aug 23, 2006 86.72 87.05 84.77 85.31 2,763,606 -1.31(-1.51%)
Aug 22, 2006 87.24 87.97 86.36 86.62 2,159,325 -0.61(-0.70%)
Aug 21, 2006 88.96 89.01 86.96 87.23 2,059,018 -2.14(-2.40%)
Aug 18, 2006 89.91 90.20 88.82 89.37 1,559,810 -0.30(-0.34%)
Aug 17, 2006 88.75 90.06 88.40 89.68 2,294,617 +0.07(+0.08%)
Aug 16, 2006 87.58 89.92 86.27 89.61 4,604,577 +3.48(+4.04%)
Aug 15, 2006 84.96 86.34 84.38 86.13 3,711,813 +1.60(+1.89%)
Aug 14, 2006 85.48 86.68 84.25 84.53 3,743,427 -0.08(-0.09%)
Aug 11, 2006 86.17 86.17 84.13 84.61 2,353,778 -1.67(-1.93%)
Aug 10, 2006 84.66 86.44 84.33 86.28 3,311,167 +1.62(+1.91%)
Aug 09, 2006 88.62 89.46 84.26 84.66 4,651,999 -3.43(-3.90%)
Aug 08, 2006 89.26 89.86 87.54 88.09 2,034,843 -0.66(-0.75%)
Aug 07, 2006 89.91 90.29 88.41 88.75 1,654,188 -1.16(-1.29%)
Aug 04, 2006 91.24 94.30 88.99 89.92 3,144,842 -0.72(-0.80%)
Aug 03, 2006 87.42 91.39 87.42 90.64 2,099,350 +1.75(+1.96%)
Aug 02, 2006 89.13 89.57 88.04 88.89 1,933,257 +0.09(+0.11%)
Aug 01, 2006 89.91 89.92 87.63 88.80 2,981,770 -1.29(-1.43%)
Jul 31, 2006 90.51 90.51 89.61 90.09 2,530,100 -0.50(-0.55%)
Jul 28, 2006 87.65 91.11 87.49 90.59 3,486,442 +2.99(+3.41%)
Jul 27, 2006 90.50 91.77 87.21 87.60 4,704,187 -4.16(-4.54%)
Jul 26, 2006 93.87 93.87 90.38 91.77 4,139,424 -2.28(-2.42%)
Jul 25, 2006 91.98 94.88 90.00 94.05 5,758,046 -0.97(-1.02%)
Jul 24, 2006 94.17 95.41 93.37 95.02 1,892,112 +1.68(+1.80%)
Jul 21, 2006 93.25 93.66 89.72 93.34 3,727,620 +0.31(+0.33%)
Jul 20, 2006 97.65 97.97 92.99 93.03 2,843,805 -3.72(-3.84%)
Jul 19, 2006 93.78 96.95 93.04 96.75 3,075,917 +3.48(+3.74%)
Jul 18, 2006 94.23 94.57 92.32 93.26 2,264,397 -0.36(-0.39%)
Jul 17, 2006 93.78 94.51 93.15 93.62 1,498,556 -0.16(-0.17%)
Jul 14, 2006 94.90 95.06 92.40 93.79 2,848,222 -1.32(-1.39%)
Jul 13, 2006 96.88 96.92 94.78 95.11 2,115,971 -1.76(-1.82%)
Jul 12, 2006 98.90 99.00 96.78 96.88 1,900,364 -1.86(-1.88%)
Jul 11, 2006 98.43 98.94 96.83 98.74 1,757,866 -0.20(-0.20%)
Jul 10, 2006 99.29 99.29 97.81 98.93 1,040,609 +0.51(+0.52%)
Jul 07, 2006 100.28 100.28 98.31 98.43 1,666,858 -1.86(-1.85%)
Jul 06, 2006 101.01 101.27 99.47 100.28 1,572,595 -0.52(-0.52%)
Jul 05, 2006 101.57 102.16 99.72 100.81 1,947,089 -0.96(-0.95%)
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.