Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 86.47 88.06 86.09 88.00 1,961,500 +1.15(+1.32%)
Aug 30, 2006 88.00 88.40 85.80 86.85 3,975,000 -0.64(-0.73%)
Aug 29, 2006 87.45 87.74 85.16 87.49 4,916,500 +0.04(+0.05%)
Aug 28, 2006 89.80 89.93 87.09 87.45 4,287,000 -2.25(-2.50%)
Aug 25, 2006 89.10 89.94 88.73 89.70 1,723,500 +0.60(+0.67%)
Aug 24, 2006 89.16 89.60 87.70 89.10 4,035,000 -0.02(-0.02%)
Aug 23, 2006 89.75 90.04 88.80 89.12 2,965,500 -1.16(-1.28%)
Aug 22, 2006 91.03 91.91 89.54 90.28 2,815,500 -0.75(-0.82%)
Aug 21, 2006 92.27 92.27 90.51 91.03 2,083,000 -1.24(-1.34%)
Aug 18, 2006 92.95 92.95 91.96 92.27 2,292,500 -0.73(-0.78%)
Aug 17, 2006 93.20 93.86 92.60 93.00 2,397,000 -0.55(-0.59%)
Aug 16, 2006 93.40 94.17 93.00 93.55 3,128,500 +0.15(+0.16%)
Aug 15, 2006 93.37 93.80 92.20 93.40 3,557,000 +1.12(+1.21%)
Aug 14, 2006 95.25 94.56 92.15 92.28 4,140,000 -0.70(-0.75%)
Aug 11, 2006 94.92 95.58 92.42 92.98 6,363,000 -2.32(-2.43%)
Aug 10, 2006 97.20 97.88 95.30 95.30 32,463,000 -1.74(-1.79%)
Aug 09, 2006 98.51 98.80 96.65 97.04 4,294,500 -0.96(-0.98%)
Aug 08, 2006 97.50 98.79 97.15 98.00 4,684,000 +0.64(+0.66%)
Aug 07, 2006 96.90 97.90 96.90 97.36 3,795,500 +0.22(+0.22%)
Aug 04, 2006 97.21 97.42 95.33 97.14 7,314,500 +5.53(+6.04%)
Aug 03, 2006 91.02 92.68 90.55 91.61 1,855,500 +0.59(+0.65%)
Aug 02, 2006 92.60 93.02 90.60 91.02 2,097,500 -1.25(-1.36%)
Aug 01, 2006 93.00 93.68 91.00 92.27 3,033,500 +0.03(+0.03%)
Jul 31, 2006 90.32 92.26 89.60 92.24 2,187,500 +1.54(+1.70%)
Jul 28, 2006 89.40 90.97 89.40 90.70 1,947,000 +1.63(+1.83%)
Jul 27, 2006 90.00 91.10 88.73 89.07 2,433,000 -0.93(-1.04%)
Jul 26, 2006 91.05 91.30 89.60 90.00 1,880,500 -1.05(-1.15%)
Jul 25, 2006 92.60 92.60 89.22 91.05 4,093,500 -1.95(-2.10%)
Jul 24, 2006 91.64 93.36 90.90 93.00 2,434,000 +2.60(+2.88%)
Jul 21, 2006 92.60 92.80 90.40 90.40 2,640,000 -2.20(-2.38%)
Jul 20, 2006 95.15 95.15 92.20 92.60 2,278,500 -1.60(-1.70%)
Jul 19, 2006 92.60 94.40 92.03 94.20 2,951,000 +2.00(+2.17%)
Jul 18, 2006 92.97 93.49 91.40 92.20 1,800,500 -0.09(-0.10%)
Jul 17, 2006 92.48 93.54 91.60 92.29 1,612,000 -0.54(-0.58%)
Jul 14, 2006 93.17 94.30 91.22 92.83 2,294,500 -0.34(-0.36%)
Jul 13, 2006 93.95 94.95 92.48 93.17 3,065,000 -1.51(-1.59%)
Jul 12, 2006 96.01 96.72 94.38 94.68 2,437,500 -1.45(-1.51%)
Jul 11, 2006 97.50 97.50 95.21 96.13 3,586,000 -1.57(-1.61%)
Jul 10, 2006 99.08 100.40 97.01 97.70 3,099,500 -1.31(-1.33%)
Jul 07, 2006 100.15 101.77 98.86 99.01 2,722,500 -1.14(-1.13%)
Jul 06, 2006 100.60 100.90 99.71 100.15 1,931,000 -0.37(-0.37%)
Jul 05, 2006 97.97 101.49 97.86 100.52 3,939,000 +1.15(+1.16%)
Jul 03, 2006 98.43 99.90 98.10 99.37 1,050,000 +1.14(+1.16%)
Jun 30, 2006 97.40 98.89 96.00 98.23 2,589,500 +0.69(+0.70%)
Jun 29, 2006 95.00 97.80 94.75 97.54 3,845,000 +3.04(+3.22%)
Jun 28, 2006 95.76 95.76 92.92 94.50 3,530,500 -0.21(-0.22%)
Jun 27, 2006 96.86 97.12 94.71 94.71 2,487,500 -2.15(-2.22%)
Jun 26, 2006 96.00 97.27 95.30 96.86 2,011,500 +1.30(+1.36%)
Jun 23, 2006 94.16 96.00 94.10 95.56 3,455,500 +1.42(+1.50%)
Jun 22, 2006 94.70 95.45 94.04 94.14 4,167,000 -1.46(-1.53%)
Jun 21, 2006 90.00 95.86 89.81 95.60 6,715,000 +5.62(+6.24%)
Jun 20, 2006 88.95 90.68 88.90 89.98 2,532,000 +1.03(+1.16%)
Jun 19, 2006 92.10 92.20 88.61 88.95 3,583,500 -1.90(-2.09%)
Jun 16, 2006 89.70 90.85 89.30 90.85 2,572,000 +1.15(+1.28%)
Jun 15, 2006 88.50 90.30 88.40 89.70 4,050,500 +1.57(+1.78%)
Jun 14, 2006 89.59 90.01 86.84 88.13 4,205,000 -0.09(-0.11%)
Jun 13, 2006 89.00 91.00 87.80 88.22 4,567,000 -0.98(-1.09%)
Jun 12, 2006 90.62 91.01 88.80 89.20 2,715,500 -1.46(-1.61%)
Jun 09, 2006 90.75 91.79 89.61 90.66 3,466,500 +0.66(+0.73%)
Jun 08, 2006 88.44 90.12 85.87 90.00 5,290,500 +0.99(+1.11%)
Jun 07, 2006 88.54 89.72 87.00 89.01 3,157,500 +0.91(+1.04%)
Jun 06, 2006 89.20 89.80 87.12 88.09 2,923,000 -0.72(-0.81%)
Jun 05, 2006 90.96 91.57 88.75 88.81 3,005,000 -2.35(-2.58%)
Jun 02, 2006 91.78 92.37 90.30 91.16 3,571,000 -0.08(-0.09%)
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.