Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 500.00 507.00 488.96 491.25 70,800 -11.25(-2.24%)
Jun 29, 2006 490.00 504.18 478.10 502.50 102,000 +16.50(+3.40%)
Jun 28, 2006 500.00 500.00 481.75 486.00 73,600 -11.00(-2.21%)
Jun 27, 2006 505.00 514.37 484.00 497.00 138,800 -3.00(-0.60%)
Jun 26, 2006 515.00 537.24 485.00 500.00 176,500 -23.00(-4.40%)
Jun 23, 2006 505.50 526.75 502.00 523.00 108,500 +15.50(+3.05%)
Jun 22, 2006 518.00 520.75 500.01 507.50 114,500 -7.46(-1.45%)
Jun 21, 2006 509.00 522.77 508.00 514.96 105,300 +6.96(+1.37%)
Jun 20, 2006 527.00 529.06 503.00 508.00 122,400 -14.00(-2.68%)
Jun 19, 2006 546.00 549.50 518.75 522.00 129,900 -25.75(-4.70%)
Jun 16, 2006 555.00 565.00 541.25 547.75 68,900 -11.25(-2.01%)
Jun 15, 2006 538.75 565.00 537.00 559.00 305,000 +18.00(+3.33%)
Jun 14, 2006 537.00 542.39 525.00 541.00 88,200 +11.00(+2.08%)
Jun 13, 2006 538.00 547.00 520.02 530.00 123,500 -10.25(-1.90%)
Jun 12, 2006 554.95 557.00 530.00 540.25 129,600 -16.25(-2.92%)
Jun 09, 2006 560.00 571.00 546.95 556.50 65,600 -0.75(-0.13%)
Jun 08, 2006 552.00 565.00 533.00 557.25 133,300 +0.25(+0.04%)
Jun 07, 2006 562.00 581.80 557.00 557.00 88,800 -7.00(-1.24%)
Jun 06, 2006 573.00 577.00 551.00 564.00 135,600 -19.25(-3.30%)
Jun 05, 2006 610.00 610.00 583.00 583.25 91,400 -28.75(-4.70%)
Jun 02, 2006 626.00 627.00 606.25 612.00 53,500 -8.00(-1.29%)
Jun 01, 2006 600.50 621.00 600.50 620.00 111,100 +11.00(+1.81%)
May 31, 2006 627.00 627.00 597.00 609.00 176,000 -17.00(-2.72%)
May 30, 2006 643.50 644.25 626.00 626.00 50,500 -19.50(-3.02%)
May 26, 2006 644.11 648.75 638.00 645.50 38,500 +1.50(+0.23%)
May 25, 2006 656.00 662.73 642.00 644.00 67,000 -8.50(-1.30%)
May 24, 2006 651.00 662.00 640.00 652.50 107,800 +2.50(+0.38%)
May 23, 2006 651.00 672.14 646.00 650.00 105,300 -1.00(-0.15%)
May 22, 2006 669.50 669.50 644.50 651.00 129,400 -28.00(-4.12%)
May 19, 2006 670.50 684.95 668.00 679.00 48,600 +6.75(+1.00%)
May 18, 2006 667.00 693.50 664.00 672.25 55,900 +5.25(+0.79%)
May 17, 2006 688.50 692.00 659.25 667.00 80,000 -23.50(-3.40%)
May 16, 2006 690.00 704.00 680.25 690.50 47,700 -3.50(-0.50%)
May 15, 2006 712.00 713.79 685.05 694.00 64,700 -20.00(-2.80%)
May 12, 2006 718.00 718.00 691.35 714.00 55,500 -7.00(-0.97%)
May 11, 2006 740.00 740.00 717.05 721.00 46,500 -23.00(-3.09%)
May 10, 2006 719.00 756.00 719.00 744.00 92,000 +19.00(+2.62%)
May 09, 2006 732.75 733.75 721.00 725.00 34,300 -8.00(-1.09%)
May 08, 2006 741.00 743.00 731.50 733.00 37,000 -10.00(-1.35%)
May 05, 2006 734.00 744.50 727.00 743.00 67,200 +20.50(+2.84%)
May 04, 2006 739.75 740.00 722.50 722.50 45,700 -15.50(-2.10%)
May 03, 2006 733.00 744.03 733.00 738.00 42,600 +3.50(+0.48%)
May 02, 2006 736.00 736.75 723.25 734.50 71,300 -11.50(-1.54%)
May 01, 2006 753.00 758.50 741.00 746.00 46,000 -9.00(-1.19%)
Apr 28, 2006 762.00 773.50 752.00 755.00 39,100 -8.00(-1.05%)
Apr 27, 2006 759.00 775.00 755.50 763.00 73,200 -20.00(-2.55%)
Apr 26, 2006 784.00 809.00 780.00 783.00 49,100 +3.00(+0.38%)
Apr 25, 2006 785.00 788.00 770.01 780.00 77,100 -3.00(-0.38%)
Apr 24, 2006 786.00 790.00 778.33 783.00 40,500 +0.00(+0.00%)
Apr 21, 2006 797.00 804.75 782.05 783.00 41,900 -23.50(-2.91%)
Apr 20, 2006 786.00 808.95 773.00 806.50 59,500 +18.50(+2.35%)
Apr 19, 2006 781.00 814.75 780.00 788.00 164,300 +9.50(+1.22%)
Apr 18, 2006 745.00 798.00 735.00 778.50 108,200 +30.50(+4.08%)
Apr 17, 2006 759.00 765.00 747.00 748.00 34,000 -8.00(-1.06%)
Apr 13, 2006 760.00 763.00 742.22 756.00 50,800 -4.00(-0.53%)
Apr 12, 2006 792.00 792.00 760.00 760.00 35,400 -34.00(-4.28%)
Apr 11, 2006 796.00 801.00 788.04 794.00 24,900 +2.00(+0.25%)
Apr 10, 2006 801.00 807.18 783.00 792.00 43,500 -8.00(-1.00%)
Apr 07, 2006 811.00 823.00 796.00 800.00 50,900 -15.00(-1.84%)
Apr 06, 2006 815.00 829.40 811.67 815.00 78,600 -27.98(-3.32%)
Apr 05, 2006 760.00 846.75 760.00 842.98 151,900 +83.98(+11.06%)
Apr 04, 2006 750.01 759.00 747.00 759.00 34,600 +6.00(+0.80%)
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.