Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 94.03 94.67 92.80 93.52 1,972,849 -0.86(-0.91%)
Sep 28, 2006 94.28 94.66 93.27 94.38 1,900,099 -0.45(-0.47%)
Sep 27, 2006 94.28 94.83 93.07 94.83 2,935,217 +0.54(+0.57%)
Sep 26, 2006 91.17 94.39 90.99 94.28 4,010,662 +3.61(+3.99%)
Sep 25, 2006 92.07 92.07 89.31 90.67 2,963,225 -0.57(-0.62%)
Sep 22, 2006 91.73 92.16 90.19 91.24 2,071,631 +0.03(+0.03%)
Sep 21, 2006 94.21 94.35 90.01 91.21 5,731,443 -1.32(-1.42%)
Sep 20, 2006 92.67 93.26 91.78 92.53 3,010,640 +0.59(+0.65%)
Sep 19, 2006 92.63 93.34 91.09 91.93 2,911,742 -0.64(-0.69%)
Sep 18, 2006 92.06 93.53 91.56 92.57 2,824,465 +1.45(+1.59%)
Sep 15, 2006 91.04 91.93 90.18 91.12 2,968,803 +0.77(+0.86%)
Sep 14, 2006 91.64 91.65 89.91 90.35 2,216,434 -1.34(-1.46%)
Sep 13, 2006 90.17 92.33 89.92 91.69 3,050,618 +1.51(+1.67%)
Sep 12, 2006 88.16 90.23 88.05 90.19 2,950,906 +2.63(+3.01%)
Sep 11, 2006 86.66 87.76 85.48 87.55 2,575,767 +0.89(+1.03%)
Sep 08, 2006 86.77 86.77 85.83 86.66 1,756,226 +0.18(+0.21%)
Sep 07, 2006 86.78 86.98 85.57 86.48 2,374,601 -0.22(-0.26%)
Sep 06, 2006 87.38 87.51 86.01 86.70 2,549,271 -0.68(-0.78%)
Sep 05, 2006 87.61 88.37 86.90 87.38 2,186,334 -0.23(-0.27%)
Sep 01, 2006 87.25 87.85 86.42 87.61 1,352,731 +0.68(+0.78%)
Aug 31, 2006 86.43 87.04 86.13 86.93 1,426,411 +0.42(+0.49%)
Aug 30, 2006 86.69 87.05 85.48 86.51 1,649,193 +0.36(+0.42%)
Aug 29, 2006 86.82 87.21 85.51 86.15 2,489,188 -0.67(-0.77%)
Aug 28, 2006 85.70 87.74 85.69 86.82 2,272,797 +1.51(+1.77%)
Aug 25, 2006 84.43 85.76 84.26 85.32 1,665,695 +0.89(+1.05%)
Aug 24, 2006 86.05 86.26 84.16 84.43 4,336,991 -0.89(-1.05%)
Aug 23, 2006 86.74 87.06 84.78 85.33 2,763,221 -1.31(-1.51%)
Aug 22, 2006 87.25 87.98 86.38 86.63 2,159,024 -0.61(-0.70%)
Aug 21, 2006 88.97 89.03 86.97 87.24 2,058,731 -2.14(-2.40%)
Aug 18, 2006 89.92 90.21 88.83 89.39 1,559,592 -0.30(-0.34%)
Aug 17, 2006 88.76 90.08 88.41 89.69 2,294,297 +0.07(+0.08%)
Aug 16, 2006 87.60 89.94 86.28 89.62 4,603,935 +3.48(+4.04%)
Aug 15, 2006 84.97 86.35 84.39 86.14 3,711,295 +1.60(+1.89%)
Aug 14, 2006 85.49 86.69 84.26 84.54 3,742,905 -0.08(-0.09%)
Aug 11, 2006 86.18 86.18 84.15 84.62 2,353,450 -1.67(-1.93%)
Aug 10, 2006 84.67 86.45 84.34 86.29 3,310,705 +1.62(+1.91%)
Aug 09, 2006 88.63 89.47 84.27 84.67 4,651,350 -3.43(-3.90%)
Aug 08, 2006 89.27 89.87 87.55 88.10 2,034,559 -0.66(-0.75%)
Aug 07, 2006 89.92 90.31 88.42 88.77 1,653,958 -1.16(-1.29%)
Aug 04, 2006 91.25 94.31 89.00 89.93 3,144,403 -0.72(-0.80%)
Aug 03, 2006 87.43 91.40 87.43 90.65 2,099,057 +1.75(+1.96%)
Aug 02, 2006 89.15 89.58 88.05 88.90 1,932,987 +0.09(+0.11%)
Aug 01, 2006 89.92 89.94 87.64 88.81 2,981,354 -1.29(-1.43%)
Jul 31, 2006 90.52 90.52 89.62 90.10 2,529,747 -0.50(-0.55%)
Jul 28, 2006 87.67 91.12 87.50 90.60 3,485,956 +2.99(+3.41%)
Jul 27, 2006 90.51 91.79 87.22 87.61 4,703,530 -4.16(-4.54%)
Jul 26, 2006 93.88 93.88 90.39 91.78 4,138,846 -2.28(-2.42%)
Jul 25, 2006 91.99 94.89 90.02 94.06 5,757,243 -0.97(-1.02%)
Jul 24, 2006 94.18 95.43 93.38 95.03 1,891,848 +1.68(+1.80%)
Jul 21, 2006 93.26 93.67 89.73 93.35 3,727,100 +0.31(+0.33%)
Jul 20, 2006 97.66 97.98 93.00 93.04 2,843,408 -3.72(-3.84%)
Jul 19, 2006 93.79 96.97 93.05 96.76 3,075,488 +3.48(+3.74%)
Jul 18, 2006 94.24 94.58 92.33 93.28 2,264,081 -0.36(-0.39%)
Jul 17, 2006 93.79 94.52 93.16 93.64 1,498,347 -0.16(-0.17%)
Jul 14, 2006 94.91 95.07 92.42 93.80 2,847,824 -1.33(-1.39%)
Jul 13, 2006 96.89 96.93 94.79 95.13 2,115,676 -1.76(-1.82%)
Jul 12, 2006 98.91 99.02 96.80 96.89 1,900,099 -1.86(-1.88%)
Jul 11, 2006 98.44 98.96 96.84 98.75 1,757,621 -0.20(-0.20%)
Jul 10, 2006 99.30 99.30 97.82 98.95 1,040,464 +0.51(+0.52%)
Jul 07, 2006 100.30 100.30 98.33 98.44 1,666,625 -1.86(-1.85%)
Jul 06, 2006 101.02 101.28 99.48 100.30 1,572,375 -0.52(-0.52%)
Jul 05, 2006 101.58 102.17 99.73 100.82 1,946,817 -0.96(-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.