Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 78.85 81.07 78.56 79.95 5,809,200 +2.05(+2.63%)
Jul 28, 2006 79.25 79.26 76.05 77.90 6,852,600 -2.95(-3.65%)
Jul 27, 2006 81.85 82.49 79.75 80.85 7,108,900 +0.12(+0.15%)
Jul 26, 2006 80.36 81.30 78.35 80.73 5,850,500 +0.38(+0.47%)
Jul 25, 2006 77.70 80.75 77.70 80.35 4,121,500 +3.13(+4.05%)
Jul 24, 2006 75.76 78.63 75.41 77.22 4,242,400 +1.47(+1.94%)
Jul 21, 2006 77.61 78.00 75.33 75.75 4,917,000 -1.85(-2.38%)
Jul 20, 2006 81.34 82.05 77.60 77.60 4,294,500 -3.74(-4.60%)
Jul 19, 2006 79.59 81.63 79.14 81.34 3,594,700 +1.76(+2.21%)
Jul 18, 2006 79.87 80.54 77.90 79.58 5,022,300 +0.31(+0.39%)
Jul 17, 2006 82.26 82.89 78.69 79.27 4,361,900 -4.38(-5.24%)
Jul 14, 2006 83.45 83.79 80.61 83.65 3,948,600 +1.76(+2.15%)
Jul 13, 2006 83.25 83.45 81.50 81.89 3,561,500 -0.98(-1.18%)
Jul 12, 2006 83.20 83.95 82.16 82.87 3,991,000 +0.48(+0.58%)
Jul 11, 2006 79.61 82.65 79.34 82.39 3,383,600 +3.10(+3.91%)
Jul 10, 2006 78.76 80.54 78.52 79.29 2,448,300 +0.54(+0.69%)
Jul 07, 2006 80.86 82.10 78.60 78.75 3,168,800 -1.66(-2.06%)
Jul 06, 2006 82.73 82.81 80.14 80.41 4,011,400 -2.34(-2.83%)
Jul 05, 2006 83.47 83.70 81.07 82.75 3,262,700 -0.71(-0.85%)
Jul 03, 2006 82.30 83.81 82.01 83.46 1,179,300 +1.61(+1.97%)
Jun 30, 2006 81.30 82.41 80.89 81.85 2,834,100 +0.67(+0.83%)
Jun 29, 2006 78.25 81.18 78.25 81.18 3,795,800 +3.49(+4.49%)
Jun 28, 2006 76.78 78.00 76.29 77.69 2,701,200 +1.04(+1.36%)
Jun 27, 2006 77.65 78.50 76.36 76.65 3,280,600 -0.25(-0.33%)
Jun 26, 2006 76.40 77.16 75.25 76.90 3,159,200 +0.62(+0.81%)
Jun 23, 2006 76.60 77.32 75.85 76.28 4,045,100 +0.43(+0.57%)
Jun 22, 2006 76.20 76.99 75.22 75.85 4,196,300 -0.43(-0.56%)
Jun 21, 2006 74.91 77.64 74.80 76.28 5,259,900 +1.37(+1.83%)
Jun 20, 2006 77.53 77.67 74.70 74.91 4,643,600 -2.22(-2.88%)
Jun 19, 2006 79.95 79.95 76.90 77.13 4,255,200 -2.81(-3.52%)
Jun 16, 2006 80.00 80.71 78.29 79.94 4,480,500 -0.66(-0.82%)
Jun 15, 2006 76.81 81.06 76.76 80.60 4,941,800 +4.44(+5.83%)
Jun 14, 2006 74.63 76.45 74.20 76.16 4,907,800 +1.67(+2.24%)
Jun 13, 2006 76.10 78.28 73.75 74.49 6,624,300 -3.00(-3.87%)
Jun 12, 2006 81.85 82.12 77.45 77.49 4,519,200 -4.13(-5.06%)
Jun 09, 2006 82.35 82.96 79.68 81.62 4,955,400 -0.33(-0.40%)
Jun 08, 2006 80.30 82.29 78.01 81.95 8,407,000 +0.89(+1.10%)
Jun 07, 2006 85.40 85.70 81.00 81.06 6,007,600 -4.44(-5.19%)
Jun 06, 2006 85.00 86.71 83.95 85.50 5,600,400 +0.30(+0.35%)
Jun 05, 2006 89.25 89.30 85.06 85.20 4,798,300 -3.40(-3.84%)
Jun 02, 2006 87.20 89.00 86.56 88.60 4,047,700 +2.14(+2.48%)
Jun 01, 2006 86.00 86.99 84.90 86.46 4,064,400 +0.16(+0.19%)
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%)
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.