Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 101.84 102.43 101.30 102.33 1,340,273 -0.06(-0.06%)
Apr 27, 2006 101.38 102.47 100.49 102.39 1,340,498 +0.79(+0.78%)
Apr 26, 2006 101.71 102.22 101.19 101.60 921,642 +0.47(+0.47%)
Apr 25, 2006 102.66 102.75 100.95 101.13 1,396,751 -1.68(-1.63%)
Apr 24, 2006 102.17 103.11 101.59 102.81 1,225,968 +0.25(+0.24%)
Apr 21, 2006 103.19 103.55 102.16 102.56 1,709,290 +0.10(+0.10%)
Apr 20, 2006 103.02 104.00 102.42 102.47 1,434,553 -0.34(-0.33%)
Apr 19, 2006 103.14 103.79 102.40 102.80 1,138,664 +0.34(+0.33%)
Apr 18, 2006 100.88 102.55 100.88 102.47 2,391,859 +1.77(+1.76%)
Apr 17, 2006 101.59 102.03 100.35 100.70 1,147,665 -1.39(-1.36%)
Apr 13, 2006 101.44 102.14 101.16 102.08 1,093,437 +0.38(+0.38%)
Apr 12, 2006 102.93 103.42 101.64 101.70 2,092,145 -1.46(-1.41%)
Apr 11, 2006 105.24 105.37 102.95 103.16 1,565,734 -1.55(-1.48%)
Apr 10, 2006 104.31 105.15 103.76 104.71 1,490,805 +0.62(+0.60%)
Apr 07, 2006 105.95 106.00 103.92 104.08 1,641,337 -0.98(-0.93%)
Apr 06, 2006 104.64 105.75 104.00 105.06 1,456,041 +0.43(+0.41%)
Apr 05, 2006 103.68 104.86 103.52 104.64 1,654,838 +0.71(+0.68%)
Apr 04, 2006 102.20 104.01 101.73 103.92 2,113,971 +1.99(+1.95%)
Apr 03, 2006 100.97 102.12 100.71 101.93 1,623,111 +1.55(+1.54%)
Mar 31, 2006 99.41 100.56 99.26 100.39 1,567,421 +1.32(+1.33%)
Mar 30, 2006 98.88 100.32 98.23 99.07 1,322,160 -0.32(-0.32%)
Mar 29, 2006 99.66 100.06 99.10 99.39 1,349,274 -0.71(-0.71%)
Mar 28, 2006 100.03 100.75 99.68 100.10 1,008,271 -0.11(-0.11%)
Mar 27, 2006 99.28 100.44 99.28 100.21 1,135,964 +0.83(+0.83%)
Mar 24, 2006 100.48 100.48 99.22 99.38 1,094,225 -1.06(-1.05%)
Mar 23, 2006 101.32 101.55 99.20 100.44 2,254,940 -1.28(-1.26%)
Mar 22, 2006 100.18 102.10 99.02 101.72 3,147,669 +1.08(+1.08%)
Mar 21, 2006 100.75 101.59 100.57 100.64 1,789,844 -0.69(-0.68%)
Mar 20, 2006 101.88 102.19 100.81 101.33 1,562,696 -0.84(-0.82%)
Mar 17, 2006 102.39 102.39 100.93 102.16 1,948,926 +0.38(+0.38%)
Mar 16, 2006 103.11 103.11 101.33 101.78 1,655,850 -1.32(-1.28%)
Mar 15, 2006 101.65 103.11 101.53 103.11 1,770,043 +1.10(+1.08%)
Mar 14, 2006 100.00 102.04 99.95 102.00 1,883,898 +2.17(+2.17%)
Mar 13, 2006 99.59 100.34 99.33 99.84 1,359,062 +0.28(+0.28%)
Mar 10, 2006 99.62 100.60 99.26 99.56 1,408,114 -0.30(-0.30%)
Mar 09, 2006 99.39 100.70 99.22 99.86 2,390,734 +0.51(+0.51%)
Mar 08, 2006 99.63 99.72 97.76 99.36 1,625,812 -0.20(-0.20%)
Mar 07, 2006 98.47 99.90 98.47 99.55 1,478,542 +0.39(+0.39%)
Mar 06, 2006 98.92 99.41 97.80 99.16 1,381,000 +0.06(+0.06%)
Mar 03, 2006 97.05 99.88 96.93 99.11 2,108,796 +1.87(+1.92%)
Mar 02, 2006 97.77 97.86 96.56 97.24 2,119,709 -0.92(-0.93%)
Mar 01, 2006 97.55 98.28 96.55 98.16 3,042,364 +2.84(+2.97%)
Feb 28, 2006 96.56 96.48 94.96 95.32 1,745,855 -1.24(-1.29%)
Feb 27, 2006 95.44 96.73 95.00 96.56 1,436,128 +1.32(+1.38%)
Feb 24, 2006 95.46 95.67 94.88 95.25 1,491,368 +0.38(+0.40%)
Feb 23, 2006 94.80 95.55 94.33 94.87 1,326,998 +0.29(+0.31%)
Feb 22, 2006 93.33 95.04 93.33 94.57 2,531,141 +1.21(+1.29%)
Feb 21, 2006 93.26 93.68 92.80 93.36 2,007,091 -0.01(-0.01%)
Feb 17, 2006 93.06 93.46 92.36 93.37 1,404,851 +0.37(+0.40%)
Feb 16, 2006 92.40 93.24 91.34 93.00 1,491,818 +0.29(+0.32%)
Feb 15, 2006 91.77 92.88 91.15 92.71 1,587,110 +0.53(+0.58%)
Feb 14, 2006 89.95 92.32 89.95 92.17 2,302,530 +2.29(+2.55%)
Feb 13, 2006 88.71 91.01 88.71 89.88 1,767,118 +1.22(+1.37%)
Feb 10, 2006 88.48 89.08 88.16 88.66 1,207,630 +0.18(+0.20%)
Feb 09, 2006 89.28 89.80 88.33 88.48 1,160,715 -0.74(-0.83%)
Feb 08, 2006 87.77 89.27 87.11 89.22 1,597,910 +2.10(+2.41%)
Feb 07, 2006 87.55 88.15 86.84 87.12 1,080,049 -0.51(-0.58%)
Feb 06, 2006 87.51 87.76 86.96 87.63 847,951 +0.09(+0.10%)
Feb 03, 2006 87.11 87.72 85.77 87.54 1,777,243 -0.01(-0.01%)
Feb 02, 2006 88.64 88.85 87.48 87.55 1,712,553 -1.10(-1.24%)
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.