Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 98.18 98.27 96.82 97.70 1,777,075 -0.48(-0.49%)
Nov 29, 2006 98.44 99.16 97.58 98.18 1,696,616 +0.08(+0.09%)
Nov 28, 2006 98.27 98.55 96.84 98.10 1,754,981 -0.17(-0.17%)
Nov 27, 2006 99.06 99.91 97.72 98.27 2,141,091 -1.07(-1.07%)
Nov 24, 2006 100.05 100.10 99.10 99.33 857,287 -1.07(-1.07%)
Nov 22, 2006 100.07 100.90 99.37 100.41 1,269,153 +0.89(+0.89%)
Nov 21, 2006 100.11 100.34 99.35 99.52 1,142,498 +0.00(+0.00%)
Nov 20, 2006 100.12 100.12 98.45 99.52 1,115,915 +0.12(+0.12%)
Nov 17, 2006 100.00 100.27 99.03 99.40 1,521,519 -0.59(-0.59%)
Nov 16, 2006 99.86 100.23 98.89 99.99 2,454,185 +0.70(+0.71%)
Nov 15, 2006 98.09 99.87 97.93 99.29 2,193,195 +1.53(+1.57%)
Nov 14, 2006 98.17 98.18 96.52 97.76 1,921,571 +0.08(+0.08%)
Nov 13, 2006 97.42 98.95 97.33 97.68 1,670,977 +0.56(+0.58%)
Nov 10, 2006 96.32 97.37 95.68 97.12 1,304,007 +1.07(+1.12%)
Nov 09, 2006 97.65 97.65 96.05 96.05 1,804,958 -1.19(-1.23%)
Nov 08, 2006 97.21 97.89 95.98 97.24 1,675,349 -0.12(-0.12%)
Nov 07, 2006 96.36 97.68 95.81 97.36 1,832,014 +0.92(+0.96%)
Nov 06, 2006 95.62 96.72 95.62 96.44 1,469,061 +1.58(+1.67%)
Nov 03, 2006 95.79 96.49 94.68 94.86 1,677,594 -0.02(-0.02%)
Nov 02, 2006 94.60 96.05 93.95 94.87 1,534,634 -0.35(-0.36%)
Nov 01, 2006 97.24 97.56 94.56 95.22 2,632,708 -1.73(-1.78%)
Oct 31, 2006 98.27 99.01 96.51 96.95 1,777,429 -1.13(-1.16%)
Oct 30, 2006 96.01 98.16 95.91 98.08 1,610,249 +1.57(+1.62%)
Oct 27, 2006 97.29 97.33 96.35 96.51 1,575,631 -1.20(-1.23%)
Oct 26, 2006 97.47 97.94 96.56 97.72 1,501,788 +0.25(+0.25%)
Oct 25, 2006 97.51 98.52 96.29 97.47 2,584,267 -0.11(-0.11%)
Oct 24, 2006 96.53 98.18 96.53 97.58 2,320,677 +0.54(+0.56%)
Oct 23, 2006 98.35 98.68 96.80 97.04 1,955,834 -1.31(-1.33%)
Oct 20, 2006 98.14 98.61 96.92 98.35 1,893,924 +0.78(+0.80%)
Oct 19, 2006 96.32 98.18 96.27 97.57 2,075,046 +1.51(+1.57%)
Oct 18, 2006 98.54 99.01 95.36 96.07 2,881,530 -1.96(-2.00%)
Oct 17, 2006 98.30 98.35 96.12 98.03 3,503,819 -0.69(-0.70%)
Oct 16, 2006 96.48 99.03 96.16 98.72 2,773,305 +2.25(+2.33%)
Oct 13, 2006 95.35 96.96 94.58 96.47 2,636,962 +1.52(+1.60%)
Oct 12, 2006 94.79 95.18 94.10 94.96 2,055,433 +1.01(+1.07%)
Oct 11, 2006 95.35 95.35 93.27 93.95 2,164,603 -1.74(-1.81%)
Oct 10, 2006 95.13 96.35 94.86 95.68 2,239,273 +1.14(+1.21%)
Oct 09, 2006 95.05 95.05 93.47 94.54 1,470,952 -0.51(-0.53%)
Oct 06, 2006 94.92 95.41 93.63 95.05 1,926,297 -0.53(-0.56%)
Oct 05, 2006 94.29 96.01 93.75 95.58 2,082,253 +1.30(+1.37%)
Oct 04, 2006 92.60 94.71 91.55 94.29 2,807,805 +1.57(+1.70%)
Oct 03, 2006 91.41 93.12 90.88 92.71 2,114,153 +1.02(+1.11%)
Oct 02, 2006 92.17 92.37 91.22 91.70 1,400,180 -0.29(-0.31%)
Sep 29, 2006 92.49 93.12 91.28 91.99 2,005,693 -0.85(-0.91%)
Sep 28, 2006 92.74 93.11 91.74 92.83 1,931,732 -0.44(-0.47%)
Sep 27, 2006 92.74 93.28 91.55 93.27 2,984,083 +0.53(+0.57%)
Sep 26, 2006 89.68 92.84 89.50 92.74 4,077,431 +3.55(+3.99%)
Sep 25, 2006 90.56 90.56 87.85 89.18 3,012,556 -0.56(-0.62%)
Sep 22, 2006 90.23 90.65 88.71 89.74 2,106,119 +0.03(+0.03%)
Sep 21, 2006 92.67 92.81 88.53 89.72 5,826,860 -1.30(-1.42%)
Sep 20, 2006 91.16 91.73 90.28 91.01 3,060,761 +0.58(+0.65%)
Sep 19, 2006 91.11 91.82 89.60 90.43 2,960,217 -0.63(-0.69%)
Sep 18, 2006 90.56 92.00 90.06 91.05 2,871,487 +1.42(+1.59%)
Sep 15, 2006 89.55 90.43 88.70 89.63 3,018,228 +0.76(+0.86%)
Sep 14, 2006 90.14 90.15 88.44 88.87 2,253,333 -1.32(-1.46%)
Sep 13, 2006 88.69 90.82 88.45 90.19 3,101,404 +1.48(+1.67%)
Sep 12, 2006 86.71 88.75 86.61 88.71 3,000,033 +2.59(+3.01%)
Sep 11, 2006 85.24 86.32 84.08 86.12 2,618,649 +0.88(+1.03%)
Sep 08, 2006 85.35 85.35 84.43 85.24 1,785,463 +0.18(+0.21%)
Sep 07, 2006 85.36 85.55 84.17 85.06 2,414,133 -0.22(-0.26%)
Sep 06, 2006 85.95 86.08 84.60 85.28 2,591,711 -0.67(-0.78%)
Sep 05, 2006 86.18 86.92 85.48 85.95 2,222,732 -0.23(-0.27%)
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.