Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 92.47 94.27 92.01 94.23 1,499,871 +1.76(+1.90%)
May 31, 2006 91.31 92.87 91.23 92.47 1,792,684 +1.66(+1.83%)
May 30, 2006 90.75 91.39 89.75 90.81 1,707,842 -0.15(-0.17%)
May 26, 2006 91.16 91.34 90.51 90.97 1,203,513 -0.19(-0.21%)
May 25, 2006 91.65 91.81 90.59 91.16 1,590,740 +0.34(+0.37%)
May 24, 2006 91.14 91.48 89.70 90.82 2,753,132 -0.30(-0.33%)
May 23, 2006 93.72 93.93 91.13 91.13 1,850,231 -2.01(-2.15%)
May 22, 2006 92.41 93.40 91.31 93.13 2,153,207 +0.60(+0.65%)
May 19, 2006 92.92 93.28 90.92 92.53 2,690,740 +0.08(+0.08%)
May 18, 2006 93.30 93.51 91.87 92.46 2,667,107 -0.57(-0.61%)
May 17, 2006 97.69 97.69 92.50 93.02 3,907,370 -4.66(-4.77%)
May 16, 2006 98.25 98.35 97.24 97.69 1,055,333 -0.01(-0.01%)
May 15, 2006 96.73 97.94 96.61 97.69 1,171,490 +0.32(+0.33%)
May 12, 2006 99.41 99.43 97.32 97.37 1,171,017 -1.87(-1.88%)
May 11, 2006 99.59 99.85 98.38 99.24 1,546,192 -0.69(-0.69%)
May 10, 2006 100.41 100.41 99.50 99.94 1,514,051 -1.13(-1.11%)
May 09, 2006 100.33 101.21 99.94 101.06 1,034,891 +0.30(+0.30%)
May 08, 2006 101.05 101.32 100.45 100.76 913,771 -0.21(-0.21%)
May 05, 2006 100.70 101.56 100.21 100.97 2,716,855 +0.94(+0.94%)
May 04, 2006 96.91 100.11 96.80 100.03 2,715,791 +3.40(+3.52%)
May 03, 2006 96.69 97.12 95.63 96.63 2,487,142 -1.61(-1.64%)
May 02, 2006 96.64 98.54 96.05 98.24 1,785,476 +2.10(+2.18%)
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.