Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 83.82 86.41 83.16 86.30 4,484,200 +2.48(+2.96%)
May 30, 2006 85.35 85.87 83.66 83.82 3,562,600 -0.60(-0.71%)
May 26, 2006 84.50 85.53 84.20 84.42 3,898,100 -0.12(-0.14%)
May 25, 2006 82.10 84.61 81.42 84.54 6,011,100 +3.40(+4.19%)
May 24, 2006 80.90 82.87 78.78 81.14 6,548,000 +0.24(+0.30%)
May 23, 2006 80.90 83.10 80.45 80.90 5,918,100 +1.65(+2.08%)
May 22, 2006 77.55 80.00 76.95 79.25 5,406,200 +0.40(+0.51%)
May 19, 2006 78.01 79.47 76.27 78.85 5,909,800 +0.85(+1.09%)
May 18, 2006 79.10 79.80 77.80 78.00 4,416,100 -1.05(-1.33%)
May 17, 2006 80.01 81.29 78.51 79.05 4,108,500 -1.60(-1.98%)
May 16, 2006 81.20 82.24 79.82 80.65 3,889,100 +0.44(+0.55%)
May 15, 2006 80.00 81.60 79.00 80.21 5,319,000 -1.63(-1.99%)
May 12, 2006 85.11 85.11 81.76 81.84 5,305,800 -3.56(-4.17%)
May 11, 2006 87.75 87.86 85.21 85.40 4,243,900 -1.60(-1.84%)
May 10, 2006 87.10 87.62 86.35 87.00 4,595,300 -0.98(-1.11%)
May 09, 2006 87.10 88.76 86.90 87.98 2,584,500 +0.11(+0.13%)
May 08, 2006 86.15 88.03 85.30 87.87 3,247,500 +0.73(+0.84%)
May 05, 2006 87.80 88.26 86.49 87.14 3,904,000 -0.20(-0.23%)
May 04, 2006 85.30 87.46 84.75 87.34 5,603,000 +1.39(+1.62%)
May 03, 2006 86.75 87.12 85.40 85.95 5,546,900 -0.97(-1.12%)
May 02, 2006 84.57 86.92 84.23 86.92 6,059,000 +3.34(+4.00%)
May 01, 2006 81.01 84.35 80.39 83.58 4,681,500 +2.75(+3.40%)
Apr 28, 2006 80.90 81.59 80.25 80.83 4,441,500 +1.72(+2.17%)
Apr 27, 2006 78.24 81.50 75.88 79.11 7,168,800 +0.11(+0.14%)
Apr 26, 2006 78.36 81.10 78.36 79.00 7,935,100 +3.07(+4.04%)
Apr 25, 2006 77.55 77.98 74.60 75.93 4,464,400 -1.02(-1.33%)
Apr 24, 2006 77.96 77.96 76.04 76.95 3,599,700 -1.00(-1.28%)
Apr 21, 2006 76.00 78.46 75.52 77.95 5,121,100 +3.15(+4.21%)
Apr 20, 2006 75.04 75.44 72.63 74.80 3,288,700 -0.23(-0.31%)
Apr 19, 2006 73.70 75.43 73.00 75.03 3,550,100 +1.33(+1.80%)
Apr 18, 2006 72.66 73.98 72.91 73.70 3,140,800 +1.05(+1.45%)
Apr 17, 2006 72.15 73.08 71.75 72.65 2,655,700 +1.12(+1.57%)
Apr 13, 2006 70.88 71.56 69.60 71.53 2,533,100 +0.65(+0.92%)
Apr 12, 2006 71.22 72.12 70.70 70.88 3,319,200 -0.09(-0.13%)
Apr 11, 2006 72.82 73.25 70.38 70.97 3,541,200 -1.57(-2.16%)
Apr 10, 2006 70.75 72.85 70.44 72.54 3,755,600 +3.04(+4.37%)
Apr 07, 2006 70.93 71.11 69.03 69.50 2,384,100 -1.43(-2.02%)
Apr 06, 2006 70.95 71.20 69.64 70.93 2,825,000 +0.86(+1.23%)
Apr 05, 2006 69.40 70.48 68.25 70.07 2,817,500 +1.13(+1.64%)
Apr 04, 2006 68.16 68.94 66.63 68.94 3,912,300 +1.19(+1.76%)
Apr 03, 2006 68.90 70.20 67.60 67.75 2,427,300 -0.65(-0.95%)
Mar 31, 2006 68.50 68.93 67.31 68.40 2,702,700 -1.06(-1.53%)
Mar 30, 2006 69.70 70.19 68.68 69.46 2,662,300 +0.13(+0.19%)
Mar 29, 2006 68.45 69.45 67.90 69.33 2,965,100 +0.68(+0.99%)
Mar 28, 2006 67.60 69.29 67.42 68.65 3,750,600 +1.71(+2.55%)
Mar 27, 2006 66.20 67.16 65.42 66.94 2,680,700 +0.10(+0.15%)
Mar 24, 2006 66.51 67.36 65.95 66.84 2,617,200 +0.33(+0.50%)
Mar 23, 2006 65.80 67.04 65.67 66.51 2,339,800 +1.12(+1.71%)
Mar 22, 2006 65.03 66.53 64.51 65.39 2,854,600 +0.47(+0.72%)
Mar 21, 2006 64.20 66.12 63.63 64.92 3,203,800 +0.49(+0.76%)
Mar 20, 2006 66.75 67.43 64.18 64.43 3,583,500 -2.65(-3.95%)
Mar 17, 2006 68.38 68.46 66.80 67.08 2,791,300 -1.05(-1.54%)
Mar 16, 2006 68.15 68.69 66.62 68.13 3,692,700 -0.01(-0.01%)
Mar 15, 2006 67.69 68.48 67.09 68.14 3,704,400 +0.27(+0.40%)
Mar 14, 2006 66.54 68.09 65.47 67.87 2,767,300 +1.46(+2.20%)
Mar 13, 2006 65.65 66.65 65.46 66.41 2,560,500 +1.34(+2.06%)
Mar 10, 2006 64.51 66.00 63.50 65.07 2,821,600 +0.31(+0.48%)
Mar 09, 2006 66.00 66.30 64.19 64.76 3,717,700 -0.83(-1.27%)
Mar 08, 2006 64.40 65.98 63.55 65.59 4,304,800 +0.63(+0.97%)
Mar 07, 2006 65.75 66.40 64.01 64.96 4,696,200 -1.87(-2.80%)
Mar 06, 2006 69.75 69.76 66.77 66.83 2,975,900 -3.29(-4.69%)
Mar 03, 2006 70.25 71.20 69.93 70.12 2,450,400 -0.12(-0.17%)
Mar 02, 2006 69.20 70.61 68.66 70.24 3,392,600 +1.61(+2.35%)
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.