Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 70.41 70.86 69.97 70.70 3,348,700 +0.54(+0.77%)
May 30, 2006 71.45 71.80 70.00 70.16 3,410,100 -1.46(-2.04%)
May 26, 2006 71.14 71.70 70.65 71.62 1,623,900 +0.00(+0.00%)
May 25, 2006 70.80 72.00 70.39 71.62 3,267,700 +2.08(+2.99%)
May 24, 2006 69.91 70.15 68.90 69.54 5,279,700 -1.21(-1.71%)
May 23, 2006 71.10 71.93 70.65 70.75 3,791,200 +0.56(+0.80%)
May 22, 2006 69.63 70.51 68.50 70.19 5,190,500 -0.64(-0.90%)
May 19, 2006 70.29 71.10 69.90 70.83 4,012,600 +0.98(+1.40%)
May 18, 2006 70.43 70.88 69.60 69.85 3,485,600 -0.58(-0.82%)
May 17, 2006 71.83 72.28 69.54 70.43 6,611,000 -2.40(-3.30%)
May 16, 2006 72.81 73.50 72.33 72.83 3,495,700 -0.62(-0.84%)
May 15, 2006 73.03 73.50 72.58 73.45 3,590,800 -1.19(-1.59%)
May 12, 2006 75.89 76.05 74.41 74.64 3,787,600 -0.88(-1.17%)
May 11, 2006 76.52 76.67 75.47 75.52 2,860,700 -0.82(-1.07%)
May 10, 2006 75.98 76.34 75.31 76.34 2,791,800 +0.07(+0.09%)
May 09, 2006 75.72 76.45 75.70 76.27 2,721,000 +0.65(+0.86%)
May 08, 2006 75.47 75.97 75.20 75.62 2,818,700 -0.85(-1.11%)
May 05, 2006 75.77 76.47 75.65 76.47 3,777,900 +1.21(+1.61%)
May 04, 2006 75.07 75.85 74.50 75.26 4,620,200 +0.21(+0.28%)
May 03, 2006 76.15 76.17 74.71 75.05 3,885,600 -1.25(-1.64%)
May 02, 2006 75.63 76.42 75.57 76.30 4,284,800 +1.90(+2.55%)
May 01, 2006 74.25 74.98 74.19 74.40 2,900,800 +0.68(+0.92%)
Apr 28, 2006 74.01 74.50 73.72 73.72 2,462,200 +0.01(+0.01%)
Apr 27, 2006 72.80 74.25 72.72 73.71 4,667,400 -0.03(-0.04%)
Apr 26, 2006 74.93 75.16 73.59 73.74 4,160,700 -1.14(-1.52%)
Apr 25, 2006 76.20 76.42 74.60 74.88 3,112,100 -0.94(-1.24%)
Apr 24, 2006 76.85 76.85 75.58 75.82 3,300,000 -0.48(-0.63%)
Apr 21, 2006 75.31 76.47 75.28 76.30 4,815,200 +1.39(+1.86%)
Apr 20, 2006 75.72 76.00 74.62 74.91 3,952,900 -0.86(-1.14%)
Apr 19, 2006 75.58 75.84 74.57 75.77 3,899,800 +0.69(+0.92%)
Apr 18, 2006 74.36 75.08 74.10 75.08 3,857,800 +2.13(+2.92%)
Apr 17, 2006 72.60 73.02 72.60 72.95 2,659,800 +0.74(+1.02%)
Apr 13, 2006 72.26 72.43 71.80 72.21 1,915,500 -0.05(-0.07%)
Apr 12, 2006 72.39 72.99 72.05 72.26 3,134,600 -0.13(-0.18%)
Apr 11, 2006 72.84 73.25 72.13 72.39 3,775,300 +0.07(+0.10%)
Apr 10, 2006 72.50 72.51 72.10 72.32 3,533,600 +1.41(+1.99%)
Apr 07, 2006 72.07 72.10 70.90 70.91 4,788,400 +0.36(+0.51%)
Apr 06, 2006 70.93 70.98 70.11 70.55 2,847,500 -0.49(-0.69%)
Apr 05, 2006 70.52 71.19 70.26 71.04 2,489,800 +0.74(+1.05%)
Apr 04, 2006 70.09 70.65 69.75 70.30 2,462,400 +0.62(+0.89%)
Apr 03, 2006 69.50 70.48 69.49 69.68 2,563,800 +0.74(+1.07%)
Mar 31, 2006 69.50 69.63 68.63 68.94 2,107,800 -0.83(-1.19%)
Mar 30, 2006 70.16 70.68 69.64 69.77 2,637,500 -0.01(-0.01%)
Mar 29, 2006 69.41 69.89 69.32 69.78 2,152,500 +0.83(+1.20%)
Mar 28, 2006 69.63 69.83 68.80 68.95 2,657,500 -0.58(-0.83%)
Mar 27, 2006 69.20 69.56 69.06 69.53 2,531,200 +0.05(+0.07%)
Mar 24, 2006 68.80 69.95 68.80 69.48 3,486,500 +0.98(+1.43%)
Mar 23, 2006 68.20 68.50 67.70 68.50 2,771,200 -0.17(-0.25%)
Mar 22, 2006 68.75 69.33 68.33 68.67 2,405,200 +0.42(+0.62%)
Mar 21, 2006 68.42 68.99 68.15 68.25 2,281,500 -0.50(-0.73%)
Mar 20, 2006 69.75 69.79 68.53 68.75 2,927,700 -0.78(-1.12%)
Mar 17, 2006 70.06 70.06 69.33 69.53 1,931,600 -0.37(-0.53%)
Mar 16, 2006 69.44 69.97 69.18 69.90 2,755,400 -0.02(-0.03%)
Mar 15, 2006 69.85 69.95 69.42 69.92 5,549,000 +1.39(+2.03%)
Mar 14, 2006 67.80 68.69 67.69 68.53 3,114,400 +0.94(+1.39%)
Mar 13, 2006 66.98 67.65 66.87 67.59 2,812,200 +1.17(+1.76%)
Mar 10, 2006 65.81 66.45 65.60 66.42 3,402,700 +0.41(+0.62%)
Mar 09, 2006 66.30 66.47 65.92 66.01 2,153,000 -0.11(-0.17%)
Mar 08, 2006 65.88 66.32 65.35 66.12 3,171,100 +0.10(+0.15%)
Mar 07, 2006 65.67 66.08 65.55 66.02 2,428,700 -0.31(-0.47%)
Mar 06, 2006 67.42 67.42 66.29 66.33 2,279,700 -0.82(-1.22%)
Mar 03, 2006 67.40 67.49 66.82 67.15 2,242,500 +0.24(+0.36%)
Mar 02, 2006 66.45 66.94 66.28 66.91 5,150,200 -0.27(-0.40%)
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.