Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 480.00 481.28 472.00 479.36 1,918 +0.00(+0.00%)
May 30, 2006 488.64 489.92 476.48 479.36 1,058 -8.64(-1.77%)
May 26, 2006 484.16 488.96 480.64 488.00 989 +5.76(+1.19%)
May 25, 2006 480.64 485.76 480.00 482.24 472 +2.24(+0.47%)
May 24, 2006 483.84 488.32 479.68 480.00 1,663 -5.12(-1.06%)
May 23, 2006 480.00 487.68 480.00 485.12 834 +5.70(+1.19%)
May 22, 2006 477.44 487.04 473.60 479.42 2,438 -0.90(-0.19%)
May 19, 2006 477.44 484.48 477.44 480.32 1,846 +0.32(+0.07%)
May 18, 2006 486.72 486.72 480.00 480.00 995 +1.60(+0.33%)
May 17, 2006 484.16 491.89 478.40 478.40 3,988 -7.68(-1.58%)
May 16, 2006 480.00 486.08 470.08 486.08 2,901 +4.80(+1.00%)
May 15, 2006 498.88 499.20 470.40 481.28 3,220 -18.24(-3.65%)
May 12, 2006 499.84 505.28 497.92 499.52 1,382 -3.20(-0.64%)
May 11, 2006 506.24 506.88 496.00 502.72 571 -2.24(-0.44%)
May 10, 2006 484.48 505.60 483.20 504.96 1,904 +18.56(+3.82%)
May 09, 2006 510.72 511.36 482.88 486.40 1,496 -22.08(-4.34%)
May 08, 2006 509.76 509.76 505.92 508.48 848 -3.52(-0.69%)
May 05, 2006 488.00 512.00 488.00 512.00 2,737 +25.92(+5.33%)
May 04, 2006 483.20 486.08 476.80 486.08 1,072 +1.60(+0.33%)
May 03, 2006 483.20 485.44 472.96 484.48 2,312 +2.24(+0.46%)
May 02, 2006 480.00 482.24 475.20 482.24 3,198 +3.84(+0.80%)
May 01, 2006 470.08 480.00 469.44 478.40 2,276 +10.88(+2.33%)
Apr 28, 2006 468.80 471.68 456.96 467.52 1,481 -1.28(-0.27%)
Apr 27, 2006 453.76 468.80 438.40 468.80 3,151 +12.16(+2.66%)
Apr 26, 2006 448.00 456.64 448.00 456.64 2,450 +7.04(+1.57%)
Apr 25, 2006 447.04 450.56 445.76 449.60 1,439 +1.60(+0.36%)
Apr 24, 2006 445.12 451.80 445.12 448.00 2,007 -3.20(-0.71%)
Apr 21, 2006 443.20 451.20 443.20 451.20 450 +9.92(+2.25%)
Apr 20, 2006 432.00 441.28 432.00 441.28 632 +6.08(+1.40%)
Apr 19, 2006 431.68 444.80 431.68 435.20 856 +3.20(+0.74%)
Apr 18, 2006 433.92 435.20 430.08 432.00 604 -3.20(-0.74%)
Apr 17, 2006 438.72 447.36 432.00 435.20 1,011 -2.56(-0.58%)
Apr 13, 2006 434.24 441.28 432.95 437.76 197 +2.24(+0.51%)
Apr 12, 2006 436.06 436.16 432.00 435.52 709 -0.54(-0.12%)
Apr 11, 2006 448.00 448.00 432.00 436.06 722 -10.34(-2.32%)
Apr 10, 2006 448.32 456.32 442.88 446.40 488 -10.56(-2.31%)
Apr 07, 2006 454.08 459.84 441.92 456.96 2,719 +7.36(+1.64%)
Apr 06, 2006 437.44 450.88 433.60 449.60 1,528 +12.48(+2.86%)
Apr 05, 2006 421.12 446.08 417.60 437.12 2,158 +17.60(+4.20%)
Apr 04, 2006 417.92 424.00 409.60 419.52 1,551 +1.60(+0.38%)
Apr 03, 2006 416.00 424.00 414.40 417.92 873 +0.00(+0.00%)
Mar 31, 2006 426.24 426.24 414.40 417.92 2,932 -8.32(-1.95%)
Mar 30, 2006 423.04 431.97 421.76 426.24 3,645 +2.56(+0.60%)
Mar 29, 2006 413.12 440.00 413.12 423.68 8,225 +11.84(+2.87%)
Mar 28, 2006 408.00 412.80 408.00 411.84 1,202 +3.20(+0.78%)
Mar 27, 2006 406.72 412.48 406.40 408.64 579 +0.96(+0.24%)
Mar 24, 2006 407.36 409.60 401.28 407.68 1,547 -0.64(-0.16%)
Mar 23, 2006 409.28 409.60 407.04 408.32 546 -0.32(-0.08%)
Mar 22, 2006 413.44 414.72 404.80 408.64 525 -3.84(-0.93%)
Mar 21, 2006 410.56 416.96 408.00 412.48 845 +2.24(+0.55%)
Mar 20, 2006 420.80 420.80 399.36 410.24 1,584 -6.40(-1.54%)
Mar 17, 2006 418.88 423.36 416.64 416.64 263 -2.56(-0.61%)
Mar 16, 2006 418.88 424.64 416.64 419.20 851 +0.32(+0.08%)
Mar 15, 2006 419.84 432.00 418.56 418.88 945 -1.92(-0.46%)
Mar 14, 2006 420.80 422.40 420.80 420.80 312 +0.96(+0.23%)
Mar 13, 2006 421.12 422.40 419.20 419.84 506 -0.96(-0.23%)
Mar 10, 2006 419.84 423.36 416.64 420.80 1,724 +1.60(+0.38%)
Mar 09, 2006 420.80 421.44 417.92 419.20 1,803 -1.28(-0.30%)
Mar 08, 2006 417.60 421.44 416.32 420.48 1,603 +0.64(+0.15%)
Mar 07, 2006 420.48 421.44 417.92 419.84 475 -0.64(-0.15%)
Mar 06, 2006 420.16 422.08 417.28 420.48 1,312 +1.60(+0.38%)
Mar 03, 2006 414.08 420.80 414.08 418.88 4,216 +2.56(+0.61%)
Mar 02, 2006 430.08 430.08 409.60 416.32 6,877 -19.52(-4.48%)
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.