Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 88.24 89.10 87.79 88.44 268,034 +0.74(+0.84%)
May 30, 2006 90.45 90.75 87.45 87.70 203,942 -2.92(-3.22%)
May 26, 2006 90.08 92.40 89.90 90.62 263,337 +0.54(+0.60%)
May 25, 2006 89.69 91.65 89.30 90.08 496,069 +0.64(+0.72%)
May 24, 2006 87.79 90.42 86.62 89.44 326,369 +1.82(+2.08%)
May 23, 2006 86.72 88.95 86.72 87.61 245,458 +1.34(+1.55%)
May 22, 2006 87.25 87.45 84.70 86.27 240,913 -1.14(-1.31%)
May 19, 2006 87.00 87.84 86.29 87.42 180,912 +0.42(+0.49%)
May 18, 2006 89.67 90.22 86.99 86.99 315,611 -2.70(-3.01%)
May 17, 2006 91.87 92.40 89.43 89.69 496,978 -2.34(-2.55%)
May 16, 2006 91.42 92.96 91.42 92.04 144,699 +0.62(+0.68%)
May 15, 2006 92.30 92.31 91.08 91.42 519,554 -0.91(-0.99%)
May 12, 2006 93.02 93.19 92.00 92.33 259,852 -0.69(-0.75%)
May 11, 2006 93.80 94.75 93.01 93.02 199,245 -0.78(-0.83%)
May 10, 2006 93.55 94.31 92.56 93.80 211,215 +0.09(+0.10%)
May 09, 2006 94.04 94.51 93.45 93.71 359,097 -0.34(-0.36%)
May 08, 2006 96.85 97.50 93.09 94.04 750,770 -5.45(-5.48%)
May 05, 2006 96.92 99.49 96.56 99.49 114,395 +2.70(+2.79%)
May 04, 2006 96.03 97.59 95.98 96.79 346,672 +1.12(+1.17%)
May 03, 2006 96.36 96.56 94.38 95.67 95,304 -0.03(-0.03%)
May 02, 2006 94.44 96.29 94.19 95.70 221,064 +1.42(+1.51%)
May 01, 2006 100.02 100.64 93.96 94.28 618,647 -5.74(-5.73%)
Apr 28, 2006 101.64 102.07 99.88 100.02 340,914 -1.28(-1.26%)
Apr 27, 2006 100.78 102.56 98.83 101.30 330,005 +0.38(+0.38%)
Apr 26, 2006 97.35 101.51 97.32 100.91 295,611 +3.41(+3.50%)
Apr 25, 2006 97.58 97.76 96.36 97.50 105,910 -0.27(-0.28%)
Apr 24, 2006 99.53 99.72 97.15 97.77 267,580 -1.76(-1.76%)
Apr 21, 2006 100.32 100.98 98.34 99.53 224,700 -0.79(-0.79%)
Apr 20, 2006 103.29 103.29 100.32 100.32 420,613 -2.84(-2.76%)
Apr 19, 2006 100.32 105.18 99.72 103.16 948,804 +5.81(+5.97%)
Apr 18, 2006 94.51 97.45 94.51 97.35 308,641 +2.86(+3.02%)
Apr 17, 2006 94.38 95.34 94.21 94.49 118,486 +0.11(+0.12%)
Apr 13, 2006 95.63 95.71 94.19 94.38 139,850 -1.25(-1.30%)
Apr 12, 2006 93.49 96.03 93.18 95.63 242,882 +1.64(+1.74%)
Apr 11, 2006 97.67 98.12 93.55 93.99 387,430 -3.68(-3.76%)
Apr 10, 2006 97.68 98.61 97.28 97.67 230,458 +0.28(+0.28%)
Apr 07, 2006 97.45 98.67 96.72 97.39 224,852 -0.07(-0.07%)
Apr 06, 2006 96.79 97.67 96.23 97.45 104,698 +0.50(+0.51%)
Apr 05, 2006 95.78 97.67 95.78 96.96 214,094 +1.19(+1.25%)
Apr 04, 2006 94.79 96.48 94.18 95.76 312,732 +1.87(+2.00%)
Apr 03, 2006 92.56 95.16 92.56 93.89 343,036 +1.49(+1.61%)
Mar 31, 2006 92.39 92.99 92.11 92.40 219,700 +0.16(+0.18%)
Mar 30, 2006 92.27 92.72 91.63 92.23 186,972 +0.03(+0.04%)
Mar 29, 2006 91.09 92.39 91.09 92.20 297,883 +1.06(+1.16%)
Mar 28, 2006 90.42 92.50 90.42 91.14 274,853 -0.99(-1.07%)
Mar 27, 2006 91.90 92.27 91.27 92.13 165,154 +0.10(+0.11%)
Mar 24, 2006 91.74 92.40 91.58 92.04 174,548 +0.37(+0.40%)
Mar 23, 2006 92.09 92.20 91.12 91.67 108,486 -0.53(-0.57%)
Mar 22, 2006 92.06 92.68 91.37 92.19 260,762 +0.16(+0.17%)
Mar 21, 2006 92.23 92.40 91.51 92.04 269,701 -0.36(-0.39%)
Mar 20, 2006 92.40 92.95 92.14 92.39 357,733 -0.31(-0.33%)
Mar 17, 2006 92.40 93.16 92.30 92.70 332,733 +0.31(+0.34%)
Mar 16, 2006 92.99 93.61 91.70 92.39 405,158 +0.77(+0.84%)
Mar 15, 2006 90.42 92.08 89.82 91.62 839,711 +0.83(+0.92%)
Mar 14, 2006 88.70 91.21 88.63 90.79 731,527 +2.18(+2.47%)
Mar 13, 2006 87.28 89.12 87.28 88.60 356,672 +1.32(+1.51%)
Mar 10, 2006 87.05 87.96 87.00 87.28 296,217 +0.13(+0.15%)
Mar 09, 2006 88.04 89.30 86.36 87.15 597,586 -1.10(-1.25%)
Mar 08, 2006 89.10 89.43 87.81 88.25 200,306 -1.74(-1.93%)
Mar 07, 2006 90.62 90.62 89.27 89.99 167,124 -0.80(-0.88%)
Mar 06, 2006 93.16 93.45 90.74 90.79 280,156 -2.50(-2.68%)
Mar 03, 2006 93.77 94.11 92.63 93.29 186,063 -0.76(-0.81%)
Mar 02, 2006 94.27 94.81 93.16 94.05 165,002 -0.07(-0.08%)
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.