Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 80.26 81.50 79.90 81.50 370,500 +1.50(+1.88%)
May 30, 2006 80.45 80.45 79.24 80.00 297,200 -0.31(-0.39%)
May 26, 2006 80.50 80.67 79.92 80.31 187,100 +0.21(+0.26%)
May 25, 2006 79.50 80.60 79.44 80.10 227,400 +0.90(+1.14%)
May 24, 2006 79.52 79.85 77.92 79.20 276,700 -0.57(-0.71%)
May 23, 2006 80.95 81.77 79.62 79.77 231,000 +0.83(+1.05%)
May 22, 2006 77.49 79.58 76.51 78.94 403,300 +1.02(+1.31%)
May 19, 2006 77.45 78.64 77.30 77.92 279,800 +0.01(+0.01%)
May 18, 2006 80.50 81.40 77.67 77.91 440,900 -2.68(-3.33%)
May 17, 2006 81.85 82.49 80.21 80.59 445,400 -2.15(-2.60%)
May 16, 2006 83.69 84.14 82.16 82.74 128,100 -0.66(-0.79%)
May 15, 2006 83.24 84.34 82.78 83.40 300,600 -1.14(-1.35%)
May 12, 2006 83.38 85.98 83.38 84.54 317,400 -1.74(-2.02%)
May 11, 2006 87.12 87.74 86.04 86.28 223,700 -0.72(-0.83%)
May 10, 2006 87.10 87.35 86.61 87.00 261,000 -0.30(-0.34%)
May 09, 2006 87.80 87.97 87.08 87.30 265,200 -0.51(-0.58%)
May 08, 2006 88.75 88.75 87.21 87.81 268,900 -0.90(-1.01%)
May 05, 2006 92.45 92.85 88.21 88.71 423,700 -1.74(-1.92%)
May 04, 2006 89.25 90.90 89.25 90.45 263,600 +0.95(+1.06%)
May 03, 2006 90.06 90.09 89.25 89.50 166,400 -0.81(-0.90%)
May 02, 2006 89.40 90.81 88.77 90.31 202,300 +1.44(+1.62%)
May 01, 2006 88.62 89.74 88.46 88.87 304,800 +0.42(+0.47%)
Apr 28, 2006 85.40 89.40 85.27 88.45 314,600 +2.60(+3.03%)
Apr 27, 2006 86.70 88.48 84.75 85.85 213,600 -1.06(-1.22%)
Apr 26, 2006 86.78 87.95 86.50 86.91 121,800 +0.05(+0.06%)
Apr 25, 2006 86.00 86.97 85.61 86.86 190,500 +0.95(+1.11%)
Apr 24, 2006 85.90 86.44 85.56 85.91 164,700 -0.82(-0.95%)
Apr 21, 2006 86.82 87.16 85.69 86.73 149,400 +0.91(+1.06%)
Apr 20, 2006 86.83 87.04 85.01 85.82 182,700 -0.92(-1.06%)
Apr 19, 2006 85.60 86.95 85.00 86.74 165,400 +0.69(+0.80%)
Apr 18, 2006 84.50 86.49 84.52 86.05 286,300 +1.55(+1.83%)
Apr 17, 2006 83.29 84.56 82.82 84.50 295,600 +1.91(+2.31%)
Apr 13, 2006 82.40 82.90 81.51 82.59 119,900 +0.19(+0.23%)
Apr 12, 2006 82.35 82.80 82.14 82.40 192,800 +0.20(+0.24%)
Apr 11, 2006 83.60 84.10 81.95 82.20 209,500 -1.70(-2.03%)
Apr 10, 2006 81.82 83.90 81.78 83.90 239,400 +2.28(+2.79%)
Apr 07, 2006 83.40 83.56 81.10 81.62 289,800 -1.88(-2.25%)
Apr 06, 2006 82.49 83.50 81.95 83.50 221,000 +1.02(+1.24%)
Apr 05, 2006 80.70 82.96 80.70 82.48 510,400 +2.03(+2.52%)
Apr 04, 2006 79.89 80.50 79.16 80.45 257,300 +1.40(+1.77%)
Apr 03, 2006 80.00 80.20 78.86 79.05 294,900 -0.15(-0.19%)
Mar 31, 2006 78.40 79.20 77.81 79.20 274,200 +0.58(+0.74%)
Mar 30, 2006 77.65 78.64 77.50 78.62 238,900 +0.74(+0.95%)
Mar 29, 2006 77.35 77.92 76.98 77.88 155,400 +0.78(+1.01%)
Mar 28, 2006 76.97 77.44 76.63 77.10 227,000 +0.38(+0.50%)
Mar 27, 2006 76.31 76.79 75.62 76.72 182,800 +0.42(+0.55%)
Mar 24, 2006 76.01 76.86 75.55 76.30 254,500 +0.30(+0.39%)
Mar 23, 2006 75.60 76.21 75.00 76.00 605,800 +0.88(+1.17%)
Mar 22, 2006 74.62 75.45 74.24 75.12 474,700 +0.52(+0.70%)
Mar 21, 2006 75.60 75.76 74.31 74.60 219,700 -0.76(-1.01%)
Mar 20, 2006 75.17 75.39 74.15 75.36 352,300 +0.19(+0.25%)
Mar 17, 2006 73.80 75.17 73.80 75.17 425,100 -0.77(-1.01%)
Mar 16, 2006 76.27 76.49 74.94 75.94 391,600 +0.28(+0.37%)
Mar 15, 2006 75.75 75.75 74.51 75.66 340,100 +0.05(+0.07%)
Mar 14, 2006 75.24 75.78 74.59 75.61 368,600 +0.76(+1.02%)
Mar 13, 2006 74.55 75.21 74.30 74.85 471,700 +0.31(+0.42%)
Mar 10, 2006 74.28 75.19 73.80 74.54 388,400 +0.26(+0.35%)
Mar 09, 2006 74.05 75.09 73.64 74.28 258,900 +0.43(+0.58%)
Mar 08, 2006 73.85 74.22 72.96 73.85 199,600 +0.03(+0.04%)
Mar 07, 2006 73.80 74.85 73.48 73.82 218,500 -0.42(-0.57%)
Mar 06, 2006 73.57 76.25 73.57 74.24 192,700 -1.28(-1.69%)
Mar 03, 2006 73.20 76.32 73.16 75.52 350,300 +2.32(+3.17%)
Mar 02, 2006 72.80 73.96 72.55 73.20 429,100 -0.05(-0.07%)
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.
 
bottom clear