Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 1025 1036 1029 1036 139,215,843 +6.57(+0.64%)
May 30, 2006 1031 1043 1029 1029 113,713,857 -13.72(-1.32%)
May 26, 2006 1035 1044 1040 1043 100,940,789 +2.13(+0.20%)
May 25, 2006 1028 1054 1032 1041 130,135,241 -13.46(-1.28%)
May 24, 2006 1041 1057 1047 1054 170,732,670 +5.24(+0.50%)
May 23, 2006 1046 1056 1049 1049 137,355,051 -0.98(-0.09%)
May 22, 2006 1040 1053 1044 1050 156,072,379 +0.14(+0.01%)
May 19, 2006 1043 1051 1044 1050 164,785,915 +0.64(+0.06%)
May 18, 2006 1048 1061 1049 1049 150,248,726 -8.66(-0.82%)
May 17, 2006 1054 1069 1056 1058 154,505,124 -10.85(-1.02%)
May 16, 2006 1058 1072 1066 1069 122,556,376 +3.04(+0.29%)
May 15, 2006 1044 1066 1057 1066 132,810,043 +8.86(+0.84%)
May 12, 2006 1054 1064 1057 1057 142,702,996 -7.46(-0.70%)
May 11, 2006 1069 1079 1063 1064 146,423,294 -15.10(-1.40%)
May 10, 2006 1072 1083 1078 1079 127,444,187 -4.00(-0.37%)
May 09, 2006 1069 1083 1079 1083 119,691,042 +3.38(+0.31%)
May 08, 2006 1069 1081 1078 1080 135,850,861 +1.28(+0.12%)
May 05, 2006 1064 1081 1070 1079 178,322,271 +8.82(+0.82%)
May 04, 2006 1056 1071 1066 1070 126,263,908 +3.74(+0.35%)
May 03, 2006 1054 1070 1061 1066 135,462,674 -4.07(-0.38%)
May 02, 2006 1053 1071 1065 1070 120,389,039 +5.59(+0.53%)
May 01, 2006 1059 1074 1065 1065 119,668,112 -5.89(-0.55%)
Apr 28, 2006 1071 1071 1071 1071 0 +1.84(+0.17%)
Apr 27, 2006 1043 1071 1058 1069 151,686,865 +7.45(+0.70%)
Apr 26, 2006 1042 1063 1053 1061 156,653,906 +7.67(+0.73%)
Apr 25, 2006 1046 1058 1053 1054 142,424,243 -1.29(-0.12%)
Apr 24, 2006 1043 1056 1050 1055 118,635,734 +1.14(+0.11%)
Apr 21, 2006 1047 1059 1051 1054 147,844,244 +2.45(+0.23%)
Apr 20, 2006 1038 1054 1047 1051 120,901,464 +4.34(+0.41%)
Apr 19, 2006 1035 1048 1044 1047 119,213,704 +1.05(+0.10%)
Apr 18, 2006 1028 1047 1036 1046 122,913,797 +10.06(+0.97%)
Apr 17, 2006 1037 1042 1034 1036 99,335,997 -6.31(-0.61%)
Apr 13, 2006 1040 1045 1041 1042 95,329,009 -0.24(-0.02%)
Apr 12, 2006 1039 1043 1040 1042 107,677,832 +0.81(+0.08%)
Apr 11, 2006 1047 1050 1039 1042 118,444,986 -5.62(-0.54%)
Apr 10, 2006 1044 1050 1045 1047 107,887,323 +1.23(+0.12%)
Apr 07, 2006 1051 1058 1046 1046 120,473,295 -6.80(-0.65%)
Apr 06, 2006 1053 1058 1050 1053 106,706,176 -5.02(-0.47%)
Apr 05, 2006 1057 1061 1055 1058 128,336,647 -2.69(-0.25%)
Apr 04, 2006 1056 1062 1058 1061 121,694,456 +0.79(+0.07%)
Apr 03, 2006 1055 1065 1055 1060 122,567,635 +4.33(+0.41%)
Mar 31, 2006 1056 1062 1055 1055 132,332,173 -3.60(-0.34%)
Mar 30, 2006 1057 1066 1055 1059 120,473,178 -3.06(-0.29%)
Mar 29, 2006 1052 1064 1054 1062 117,269,902 +6.83(+0.65%)
Mar 28, 2006 1059 1063 1055 1055 126,411,415 -7.54(-0.71%)
Mar 27, 2006 1062 1068 1062 1063 96,603,519 -5.74(-0.54%)
Mar 24, 2006 1062 1069 1062 1068 103,892,000 +0.35(+0.03%)
Mar 21, 2006 1070 1076 1067 1068 120,938,737 -7.27(-0.68%)
Mar 20, 2006 1073 1076 1072 1075 109,270,122 +1.05(+0.10%)
Mar 17, 2006 1073 1076 1072 1074 162,757,582 +0.91(+0.08%)
Mar 16, 2006 1071 1075 1072 1073 154,133,893 -0.10(-0.01%)
Mar 15, 2006 1070 1074 1070 1074 113,161,223 +0.53(+0.05%)
Mar 14, 2006 1063 1073 1065 1073 128,036,751 +0.76(+0.07%)
Mar 13, 2006 1071 1076 1071 1072 109,318,584 -3.20(-0.30%)
Mar 10, 2006 1064 1076 1066 1075 110,602,409 +9.54(+0.89%)
Mar 09, 2006 1061 1071 1063 1066 118,541,623 +2.51(+0.24%)
Mar 08, 2006 1053 1066 1055 1063 119,568,288 +6.45(+0.61%)
Mar 07, 2006 1051 1060 1055 1057 114,920,914 +0.80(+0.08%)
Mar 06, 2006 1053 1061 1054 1056 84,911,410 -1.96(-0.19%)
Mar 03, 2006 1049 1064 1053 1058 115,229,496 +2.63(+0.25%)
Mar 02, 2006 1055 1062 1053 1056 117,668,829 -6.15(-0.58%)
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.