Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 97.13 97.79 95.86 96.60 1,909,887 -0.89(-0.91%)
Sep 28, 2006 97.39 97.78 96.34 97.49 1,839,459 -0.46(-0.47%)
Sep 27, 2006 97.39 97.96 96.14 97.95 2,841,542 +0.56(+0.58%)
Sep 26, 2006 94.17 97.50 93.99 97.39 3,882,665 +3.73(+3.99%)
Sep 25, 2006 95.11 95.11 92.25 93.66 2,868,656 -0.59(-0.62%)
Sep 22, 2006 94.75 95.20 93.16 94.24 2,005,516 +0.03(+0.03%)
Sep 21, 2006 97.32 97.46 92.97 94.22 5,548,529 -1.36(-1.42%)
Sep 20, 2006 95.73 96.33 94.80 95.58 2,914,558 +0.61(+0.65%)
Sep 19, 2006 95.68 96.42 94.09 94.96 2,818,816 -0.66(-0.69%)
Sep 18, 2006 95.10 96.62 94.57 95.62 2,734,325 +1.49(+1.59%)
Sep 15, 2006 94.04 94.96 93.15 94.13 2,874,056 +0.80(+0.86%)
Sep 14, 2006 94.66 94.67 92.88 93.33 2,145,698 -1.39(-1.46%)
Sep 13, 2006 93.14 95.37 92.88 94.72 2,953,260 +1.56(+1.67%)
Sep 12, 2006 91.06 93.20 90.96 93.16 2,856,730 +2.72(+3.01%)
Sep 11, 2006 89.52 90.65 88.30 90.44 2,493,564 +0.92(+1.03%)
Sep 08, 2006 89.63 89.63 88.66 89.52 1,700,177 +0.19(+0.21%)
Sep 07, 2006 89.64 89.84 88.40 89.33 2,298,817 -0.23(-0.26%)
Sep 06, 2006 90.26 90.40 88.84 89.56 2,467,913 -0.70(-0.78%)
Sep 05, 2006 90.50 91.28 89.76 90.26 2,116,559 -0.24(-0.27%)
Sep 01, 2006 90.13 90.74 89.27 90.50 1,309,560 +0.70(+0.78%)
Aug 31, 2006 89.28 89.91 88.97 89.80 1,380,888 +0.44(+0.49%)
Aug 30, 2006 89.55 89.92 88.30 89.36 1,596,560 +0.37(+0.42%)
Aug 29, 2006 89.68 90.08 88.33 88.99 2,409,747 -0.69(-0.77%)
Aug 28, 2006 88.53 90.64 88.51 89.68 2,200,263 +1.56(+1.77%)
Aug 25, 2006 87.21 88.58 87.04 88.13 1,612,536 +0.92(+1.05%)
Aug 24, 2006 88.88 89.11 86.94 87.21 4,198,580 -0.92(-1.05%)
Aug 23, 2006 89.60 89.93 87.58 88.14 2,675,035 -1.35(-1.51%)
Aug 22, 2006 90.13 90.88 89.22 89.49 2,090,120 -0.63(-0.70%)
Aug 21, 2006 91.91 91.96 89.84 90.12 1,993,028 -2.21(-2.40%)
Aug 18, 2006 92.88 93.19 91.76 92.33 1,509,819 -0.31(-0.34%)
Aug 17, 2006 91.68 93.04 91.33 92.64 2,221,076 +0.07(+0.08%)
Aug 16, 2006 90.48 92.90 89.12 92.57 4,457,004 +3.59(+4.04%)
Aug 15, 2006 87.77 89.20 87.17 88.98 3,592,852 +1.65(+1.89%)
Aug 14, 2006 88.31 89.55 87.04 87.33 3,623,453 -0.08(-0.09%)
Aug 11, 2006 89.02 89.02 86.92 87.41 2,278,341 -1.72(-1.93%)
Aug 10, 2006 87.46 89.30 87.12 89.13 3,205,046 +1.67(+1.91%)
Aug 09, 2006 91.55 92.42 87.04 87.46 4,502,906 -3.55(-3.90%)
Aug 08, 2006 92.22 92.83 90.44 91.01 1,969,627 -0.68(-0.75%)
Aug 07, 2006 92.88 93.28 91.34 91.69 1,601,173 -1.20(-1.29%)
Aug 04, 2006 94.26 97.42 91.93 92.89 3,044,052 -0.75(-0.80%)
Aug 03, 2006 90.32 94.41 90.32 93.64 2,032,068 +1.80(+1.96%)
Aug 02, 2006 92.08 92.54 90.96 91.84 1,871,298 +0.10(+0.11%)
Aug 01, 2006 92.88 92.90 90.53 91.74 2,886,207 -1.33(-1.43%)
Jul 31, 2006 93.51 93.51 92.57 93.07 2,449,012 -0.52(-0.55%)
Jul 28, 2006 90.56 94.13 90.39 93.59 3,374,704 +3.08(+3.41%)
Jul 27, 2006 93.50 94.81 90.09 90.50 4,553,421 -4.30(-4.54%)
Jul 26, 2006 96.97 96.97 93.37 94.80 4,006,758 -2.36(-2.42%)
Jul 25, 2006 95.03 98.02 92.98 97.16 5,573,505 -1.00(-1.02%)
Jul 24, 2006 97.28 98.57 96.46 98.16 1,831,471 +1.73(+1.80%)
Jul 21, 2006 96.33 96.76 92.69 96.43 3,608,152 +0.32(+0.33%)
Jul 20, 2006 100.88 101.21 96.07 96.11 2,752,663 -3.84(-3.84%)
Jul 19, 2006 96.88 100.16 96.12 99.95 2,977,336 +3.60(+3.74%)
Jul 18, 2006 97.35 97.70 95.37 96.35 2,191,825 -0.37(-0.39%)
Jul 17, 2006 96.88 97.64 96.24 96.72 1,450,528 -0.17(-0.17%)
Jul 14, 2006 98.04 98.21 95.46 96.89 2,756,938 -1.37(-1.39%)
Jul 13, 2006 100.08 100.13 97.92 98.26 2,048,156 -1.82(-1.82%)
Jul 12, 2006 102.17 102.28 99.99 100.08 1,839,459 -1.92(-1.88%)
Jul 11, 2006 101.68 102.22 100.03 102.00 1,701,527 -0.20(-0.20%)
Jul 10, 2006 102.57 102.57 101.04 102.21 1,007,258 +0.53(+0.52%)
Jul 07, 2006 103.60 103.60 101.57 101.68 1,613,436 -1.92(-1.85%)
Jul 06, 2006 104.35 104.62 102.76 103.60 1,522,194 -0.54(-0.52%)
Jul 05, 2006 104.93 105.54 103.02 104.15 1,884,686 -1.00(-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.