Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 91.33 92.88 91.24 92.49 1,792,434 +1.66(+1.83%)
May 30, 2006 90.77 91.40 89.76 90.83 1,707,603 -0.15(-0.17%)
May 26, 2006 91.17 91.35 90.52 90.98 1,203,345 -0.19(-0.21%)
May 25, 2006 91.66 91.82 90.61 91.17 1,590,518 +0.34(+0.37%)
May 24, 2006 91.15 91.49 89.72 90.83 2,752,747 -0.30(-0.33%)
May 23, 2006 93.74 93.94 91.14 91.14 1,849,973 -2.01(-2.15%)
May 22, 2006 92.43 93.42 91.33 93.15 2,152,906 +0.60(+0.65%)
May 19, 2006 92.93 93.30 90.94 92.54 2,690,365 +0.08(+0.08%)
May 18, 2006 93.31 93.53 91.88 92.47 2,666,735 -0.57(-0.61%)
May 17, 2006 97.70 97.71 92.51 93.04 3,906,824 -4.66(-4.77%)
May 16, 2006 98.27 98.37 97.25 97.70 1,055,186 -0.01(-0.01%)
May 15, 2006 96.74 97.95 96.62 97.71 1,171,326 +0.32(+0.33%)
May 12, 2006 99.43 99.44 97.33 97.39 1,170,854 -1.87(-1.88%)
May 11, 2006 99.60 99.87 98.39 99.26 1,545,976 -0.69(-0.69%)
May 10, 2006 100.42 100.42 99.52 99.95 1,513,840 -1.13(-1.11%)
May 09, 2006 100.34 101.22 99.96 101.08 1,034,746 +0.30(+0.30%)
May 08, 2006 101.06 101.33 100.47 100.77 913,644 -0.21(-0.21%)
May 05, 2006 100.71 101.58 100.22 100.98 2,716,476 +0.94(+0.94%)
May 04, 2006 96.92 100.12 96.81 100.04 2,715,412 +3.40(+3.52%)
May 03, 2006 96.70 97.13 95.64 96.64 2,486,795 -1.61(-1.64%)
May 02, 2006 96.66 98.55 96.07 98.25 1,785,227 +2.10(+2.18%)
May 01, 2006 97.44 97.58 96.01 96.15 1,414,358 -1.29(-1.33%)
Apr 28, 2006 96.98 97.54 96.46 97.44 1,407,506 -0.06(-0.06%)
Apr 27, 2006 96.54 97.57 95.69 97.50 1,407,742 +0.75(+0.78%)
Apr 26, 2006 96.85 97.33 96.35 96.75 967,874 +0.45(+0.47%)
Apr 25, 2006 97.76 97.84 96.13 96.30 1,466,816 -1.60(-1.63%)
Apr 24, 2006 97.29 98.18 96.74 97.90 1,287,467 +0.24(+0.24%)
Apr 21, 2006 98.26 98.60 97.28 97.67 1,795,034 +0.09(+0.10%)
Apr 20, 2006 98.10 99.04 97.53 97.57 1,506,514 -0.32(-0.33%)
Apr 19, 2006 98.22 98.83 97.51 97.89 1,195,783 +0.32(+0.33%)
Apr 18, 2006 96.06 97.65 96.06 97.57 2,511,842 +1.68(+1.76%)
Apr 17, 2006 96.74 97.16 95.56 95.89 1,205,235 -1.32(-1.36%)
Apr 13, 2006 96.59 97.26 96.33 97.21 1,148,287 +0.36(+0.38%)
Apr 12, 2006 98.01 98.48 96.78 96.84 2,197,094 -1.39(-1.41%)
Apr 11, 2006 100.21 100.34 98.03 98.23 1,644,276 -1.47(-1.48%)
Apr 10, 2006 99.32 100.13 98.81 99.70 1,565,589 +0.59(+0.60%)
Apr 07, 2006 100.89 100.93 98.96 99.11 1,723,672 -0.93(-0.93%)
Apr 06, 2006 99.64 100.70 99.03 100.04 1,529,081 +0.41(+0.41%)
Apr 05, 2006 98.73 99.85 98.57 99.64 1,737,850 +0.68(+0.68%)
Apr 04, 2006 97.32 99.04 96.87 98.96 2,220,015 +1.90(+1.95%)
Apr 03, 2006 96.15 97.24 95.90 97.06 1,704,532 +1.47(+1.54%)
Mar 31, 2006 94.66 95.76 94.52 95.59 1,646,048 +1.25(+1.33%)
Mar 30, 2006 94.16 95.53 93.53 94.34 1,388,484 -0.30(-0.32%)
Mar 29, 2006 94.90 95.28 94.36 94.64 1,416,958 -0.68(-0.71%)
Mar 28, 2006 95.25 95.94 94.92 95.32 1,058,849 -0.10(-0.11%)
Mar 27, 2006 94.54 95.64 94.54 95.42 1,192,948 +0.79(+0.83%)
Mar 24, 2006 95.68 95.68 94.48 94.63 1,149,114 -1.01(-1.05%)
Mar 23, 2006 96.48 96.70 94.47 95.64 2,368,055 -1.22(-1.26%)
Mar 22, 2006 95.40 97.22 94.29 96.86 3,305,565 +1.03(+1.08%)
Mar 21, 2006 95.94 96.74 95.77 95.83 1,879,628 -0.66(-0.68%)
Mar 20, 2006 97.01 97.31 95.99 96.49 1,641,086 -0.80(-0.82%)
Mar 17, 2006 97.50 97.50 96.11 97.28 2,046,690 +0.36(+0.38%)
Mar 16, 2006 98.18 98.18 96.49 96.92 1,738,913 -1.26(-1.28%)
Mar 15, 2006 96.79 98.18 96.68 98.18 1,858,834 +1.05(+1.08%)
Mar 14, 2006 95.22 97.17 95.18 97.13 1,978,400 +2.07(+2.17%)
Mar 13, 2006 94.83 95.55 94.58 95.07 1,427,236 +0.26(+0.28%)
Mar 10, 2006 94.86 95.79 94.52 94.80 1,478,749 -0.29(-0.30%)
Mar 09, 2006 94.64 95.89 94.48 95.09 2,510,661 +0.48(+0.51%)
Mar 08, 2006 94.87 94.96 93.09 94.61 1,707,367 -0.19(-0.20%)
Mar 07, 2006 93.76 95.13 93.76 94.80 1,552,710 +0.37(+0.39%)
Mar 06, 2006 94.19 94.66 93.13 94.43 1,450,275 +0.05(+0.06%)
Mar 03, 2006 92.42 95.11 92.30 94.37 2,214,580 +1.78(+1.92%)
Mar 02, 2006 93.10 93.19 91.95 92.60 2,226,040 -0.87(-0.93%)
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.