Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 82.24 82.80 81.20 82.00 28,337 +0.48(+0.59%)
Apr 27, 2006 85.20 85.60 80.80 81.52 62,875 -6.40(-7.28%)
Apr 26, 2006 90.00 91.36 86.80 87.92 43,212 -3.28(-3.60%)
Apr 25, 2006 93.52 97.94 90.40 91.20 18,737 -1.20(-1.30%)
Apr 24, 2006 93.60 94.00 91.20 92.40 20,125 -1.20(-1.28%)
Apr 21, 2006 93.68 95.28 92.00 93.60 32,325 +0.00(+0.00%)
Apr 20, 2006 95.92 97.60 93.60 93.60 20,625 -2.32(-2.42%)
Apr 19, 2006 96.64 96.64 95.68 95.92 25,575 -0.08(-0.08%)
Apr 18, 2006 96.80 97.52 94.88 96.00 39,987 +0.24(+0.25%)
Apr 17, 2006 97.12 99.12 94.40 95.76 32,862 -0.16(-0.17%)
Apr 13, 2006 97.20 97.52 95.60 95.92 15,562 -1.28(-1.32%)
Apr 12, 2006 98.24 99.04 95.92 97.20 23,575 -0.56(-0.57%)
Apr 11, 2006 95.92 100.48 95.92 97.76 42,850 +1.84(+1.92%)
Apr 10, 2006 96.00 98.56 94.24 95.92 79,500 -2.64(-2.68%)
Apr 07, 2006 104.00 105.60 98.40 98.56 73,862 -7.92(-7.44%)
Apr 06, 2006 116.72 116.88 105.60 106.48 83,812 -11.12(-9.46%)
Apr 05, 2006 118.32 119.60 114.00 117.60 42,387 +0.88(+0.75%)
Apr 04, 2006 118.40 118.40 114.80 116.72 34,387 +1.04(+0.90%)
Apr 03, 2006 118.88 121.60 112.40 115.68 107,687 -1.20(-1.03%)
Mar 31, 2006 111.60 118.40 108.00 116.88 52,825 +3.36(+2.96%)
Mar 30, 2006 114.80 114.88 108.88 113.52 67,750 -1.52(-1.32%)
Mar 29, 2006 100.56 115.60 100.00 115.04 144,900 +14.48(+14.40%)
Mar 28, 2006 99.12 103.67 93.92 100.56 68,600 +1.44(+1.45%)
Mar 27, 2006 91.20 99.20 91.20 99.12 59,437 +8.00(+8.78%)
Mar 24, 2006 88.40 91.92 88.24 91.12 29,150 +2.72(+3.08%)
Mar 23, 2006 87.92 91.20 87.68 88.40 41,325 +0.40(+0.45%)
Mar 22, 2006 87.92 88.72 84.64 88.00 69,225 -3.76(-4.10%)
Mar 21, 2006 87.04 92.00 86.80 91.76 58,712 +5.20(+6.01%)
Mar 20, 2006 84.00 86.80 83.37 86.56 20,300 +2.32(+2.75%)
Mar 17, 2006 83.52 84.24 80.00 84.24 29,437 -0.72(-0.85%)
Mar 16, 2006 86.16 86.64 84.88 84.96 9,062 -0.80(-0.93%)
Mar 15, 2006 87.60 90.00 84.40 85.76 24,962 -1.68(-1.92%)
Mar 14, 2006 86.32 87.60 84.48 87.44 16,137 +2.64(+3.11%)
Mar 13, 2006 85.20 86.72 84.80 84.80 14,437 -0.40(-0.47%)
Mar 10, 2006 84.72 85.20 82.32 85.20 12,512 +0.88(+1.04%)
Mar 09, 2006 83.20 85.84 82.56 84.32 10,912 +1.76(+2.13%)
Mar 08, 2006 85.84 85.84 80.40 82.56 24,237 -3.20(-3.73%)
Mar 07, 2006 88.00 90.40 85.12 85.76 23,787 -3.04(-3.42%)
Mar 06, 2006 83.68 88.80 82.48 88.80 48,012 +5.12(+6.12%)
Mar 03, 2006 83.36 84.72 81.20 83.68 16,950 -1.52(-1.78%)
Mar 02, 2006 85.60 86.16 84.80 85.20 14,862 -0.96(-1.11%)
Mar 01, 2006 80.00 86.40 77.20 86.16 67,287 +5.36(+6.63%)
Feb 28, 2006 82.48 81.76 80.48 80.80 20,575 -1.68(-2.04%)
Feb 27, 2006 84.24 84.96 80.88 82.48 20,925 -2.48(-2.92%)
Feb 24, 2006 86.00 86.40 84.08 84.96 13,637 -0.64(-0.75%)
Feb 23, 2006 84.32 86.80 84.32 85.60 15,312 +0.96(+1.13%)
Feb 22, 2006 84.00 86.00 83.53 84.64 23,250 -1.44(-1.67%)
Feb 21, 2006 88.00 88.48 85.68 86.08 26,750 +2.08(+2.48%)
Feb 17, 2006 90.64 90.64 83.20 84.00 41,737 -3.76(-4.28%)
Feb 16, 2006 83.84 88.95 83.28 87.76 59,775 +4.80(+5.79%)
Feb 15, 2006 82.80 84.00 80.40 82.96 45,062 -0.80(-0.96%)
Feb 14, 2006 81.60 83.76 78.48 83.76 60,650 +5.92(+7.61%)
Feb 13, 2006 72.80 79.36 72.80 77.84 65,975 +4.72(+6.46%)
Feb 10, 2006 78.48 78.48 71.20 73.12 91,987 -6.88(-8.60%)
Feb 09, 2006 79.36 82.72 77.04 80.00 61,062 -1.12(-1.38%)
Feb 08, 2006 92.00 92.40 78.72 81.12 140,987 -12.16(-13.04%)
Feb 07, 2006 95.68 95.76 92.80 93.28 35,312 -2.00(-2.10%)
Feb 06, 2006 93.92 95.76 92.40 95.28 27,675 +3.12(+3.39%)
Feb 03, 2006 91.36 93.28 91.20 92.16 21,837 -0.16(-0.17%)
Feb 02, 2006 90.24 93.20 90.24 92.32 32,425 +2.08(+2.30%)
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.